Add files using upload-large-folder tool

daily/us/nasdaq etfs/aalg.us.txt

@@ -0,0 +1,153 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AALG.US,D,20250714,000000,13.28,13.66,13.18,13.66,1446,0
+AALG.US,D,20250715,000000,13.82,13.849,13.2,13.2,5756,0
+AALG.US,D,20250716,000000,13.08,13.4179,12.85,13.4179,7698,0
+AALG.US,D,20250717,000000,14.6391,14.6391,13.791,14.09,9424,0
+AALG.US,D,20250718,000000,14.009,14.009,13.5076,13.8761,4705,0
+AALG.US,D,20250721,000000,14.089,14.1,13.47,13.47,5324,0
+AALG.US,D,20250722,000000,13.5819,13.8678,13.54,13.8678,3672,0
+AALG.US,D,20250723,000000,14.08,14.43,13.98,14.2189,9091,0
+AALG.US,D,20250724,000000,12.13,12.31,11.405,11.5286,70193,0
+AALG.US,D,20250725,000000,11.69,11.96,11.57,11.5866,47110,0
+AALG.US,D,20250728,000000,11.48,11.79,11.4281,11.6647,21224,0
+AALG.US,D,20250729,000000,11.66,11.77,11.41,11.42,20913,0
+AALG.US,D,20250730,000000,11.25,11.745,11.25,11.5739,5228,0
+AALG.US,D,20250731,000000,11.61,11.61,11.29,11.5256,9881,0
+AALG.US,D,20250801,000000,10.88,10.89,10.405,10.5852,6409,0
+AALG.US,D,20250804,000000,11.04,11.0803,10.85,11.061,6777,0
+AALG.US,D,20250805,000000,10.9379,11.7759,10.9379,11.7759,4065,0
+AALG.US,D,20250806,000000,11.5824,12,11.5824,11.9759,3231,0
+AALG.US,D,20250807,000000,11.9,11.9406,11.8,11.9406,6106,0
+AALG.US,D,20250808,000000,11.73,12.05,11.6839,11.6839,2894,0
+AALG.US,D,20250811,000000,11.92,11.95,11.61,11.61,2523,0
+AALG.US,D,20250812,000000,12.88,14.4244,12.8,14.4244,25654,0
+AALG.US,D,20250813,000000,14.46,14.9271,14.29,14.7204,12735,0
+AALG.US,D,20250814,000000,13.99,14.0303,13.76,14.0303,26432,0
+AALG.US,D,20250815,000000,14.515,14.7806,14.43,14.7806,16251,0
+AALG.US,D,20250818,000000,14.63,15.38,14.63,14.7966,4509,0
+AALG.US,D,20250819,000000,15.215,15.22,14.9128,14.9128,2992,0
+AALG.US,D,20250820,000000,14.5,14.5,13.88,13.9823,15359,0
+AALG.US,D,20250821,000000,13.5,13.53,13.32,13.4516,2720,0
+AALG.US,D,20250822,000000,14.18,15.52,14.18,15.5061,23055,0
+AALG.US,D,20250825,000000,14.95,14.95,14.14,14.291,8097,0
+AALG.US,D,20250826,000000,14.21,14.655,14.21,14.655,2487,0
+AALG.US,D,20250827,000000,14.96,14.96,14.53,14.57,2356,0
+AALG.US,D,20250828,000000,14.76,14.831,14.5,14.8228,13236,0
+AALG.US,D,20250829,000000,14.82,15.116,14.43,15.116,4802,0
+AALG.US,D,20250902,000000,14.86,15.31,14.05,15.1172,4592,0
+AALG.US,D,20250903,000000,15.3,16.52,15.18,15.217,6866,0
+AALG.US,D,20250904,000000,15.34,15.48,13.9045,13.9045,19316,0
+AALG.US,D,20250905,000000,13.95,14.6,13.95,14.3381,8997,0
+AALG.US,D,20250908,000000,14.17,14.52,13.94,14.046,2268,0
+AALG.US,D,20250909,000000,13.93,13.95,13.5,13.6267,3622,0
+AALG.US,D,20250910,000000,13.5,14.11,13.4593,13.7553,7931,0
+AALG.US,D,20250911,000000,13.905,14.3,13.36,14.0495,26887,0
+AALG.US,D,20250912,000000,14.2162,14.43,13.9406,13.9406,7695,0
+AALG.US,D,20250915,000000,13.91,13.91,13.02,13.115,12597,0
+AALG.US,D,20250916,000000,13.08,13.08,12.41,12.8658,22033,0
+AALG.US,D,20250917,000000,13.18,13.59,12.9696,12.9696,16764,0
+AALG.US,D,20250918,000000,13.07,13.1913,13.01,13.1581,4159,0
+AALG.US,D,20250919,000000,13.07,13.07,12.735,12.8924,14424,0
+AALG.US,D,20250922,000000,12.539,12.6599,11.97,12.6599,27758,0
+AALG.US,D,20250923,000000,12.75,12.9275,12.37,12.3862,20307,0
+AALG.US,D,20250924,000000,12.4,12.4,11.8881,11.8881,27078,0
+AALG.US,D,20250925,000000,11.52,11.52,10.75,10.7691,29771,0
+AALG.US,D,20250926,000000,10.78,10.8308,10.53,10.6123,75209,0
+AALG.US,D,20250929,000000,10.73,10.96,10.4,10.7309,17569,0
+AALG.US,D,20250930,000000,10.71,10.71,10.16,10.4591,21730,0
+AALG.US,D,20251001,000000,10.54,10.694,10.32,10.5578,17783,0
+AALG.US,D,20251002,000000,10.601,11.13,10.56,10.7996,55597,0
+AALG.US,D,20251003,000000,11.03,11.19,10.72,11.19,24496,0
+AALG.US,D,20251006,000000,11.24,11.67,10.8201,11.52,50610,0
+AALG.US,D,20251007,000000,11.74,11.74,10.955,11.2288,26188,0
+AALG.US,D,20251008,000000,11.24,11.86,11.05,11.4801,53306,0
+AALG.US,D,20251009,000000,12.75,12.8,10.97,11.15,106425,0
+AALG.US,D,20251010,000000,11.31,11.9,10.8,10.9079,95558,0
+AALG.US,D,20251013,000000,11.37,11.53,11.1845,11.3196,39916,0
+AALG.US,D,20251014,000000,11.01,12.349,10.96,12.1855,50687,0
+AALG.US,D,20251015,000000,12.23,12.87,12.16,12.78,47555,0
+AALG.US,D,20251016,000000,12.91,12.91,11.24,11.56,94588,0
+AALG.US,D,20251017,000000,11.49,11.75,11.432,11.53,56352,0
+AALG.US,D,20251020,000000,11.67,12.2,11.56,12.0884,26592,0
+AALG.US,D,20251021,000000,12.05,12.52,11.92,12.4776,21920,0
+AALG.US,D,20251022,000000,12.26,12.28,11.76,11.84,42723,0
+AALG.US,D,20251023,000000,13.25,13.74,12.5709,13.19,100611,0
+AALG.US,D,20251024,000000,13.72,15.5,13.5064,15.3171,45981,0
+AALG.US,D,20251027,000000,15.28,15.4,14.35,14.45,48941,0
+AALG.US,D,20251028,000000,14.55,14.55,12.905,12.9878,23740,0
+AALG.US,D,20251029,000000,12.93,13.52,12.93,13.5131,7396,0
+AALG.US,D,20251030,000000,13.32,13.7,13.018,13.1082,14184,0
+AALG.US,D,20251031,000000,12.94,13.8175,12.86,13.8175,5930,0
+AALG.US,D,20251103,000000,13.65,14.5299,13.65,14.2251,11148,0
+AALG.US,D,20251104,000000,13.5579,13.85,12.5201,12.7484,18073,0
+AALG.US,D,20251105,000000,12.98,14.55,12.98,14.3106,18742,0
+AALG.US,D,20251106,000000,14.08,14.46,13.32,13.7495,22322,0
+AALG.US,D,20251107,000000,12.94,14.7648,12.91,14.7648,6298,0
+AALG.US,D,20251110,000000,15.17,15.55,13.95,13.9682,9233,0
+AALG.US,D,20251111,000000,13.92,14.07,13.3327,13.3327,5118,0
+AALG.US,D,20251112,000000,13.75,14.43,13.75,14.2429,9983,0
+AALG.US,D,20251113,000000,13.91,14,13.35,13.455,6135,0
+AALG.US,D,20251114,000000,12.86,13.25,12.77,12.818,5005,0
+AALG.US,D,20251117,000000,12.81,12.83,11.9517,11.9918,12872,0
+AALG.US,D,20251118,000000,11.77,12.1199,11.57,12.0325,6909,0
+AALG.US,D,20251119,000000,12.2989,12.56,11.75,11.9246,9561,0
+AALG.US,D,20251120,000000,12.37,12.7518,11.7717,11.7717,9389,0
+AALG.US,D,20251121,000000,12.13,13.259,12.13,12.9381,13419,0
+AALG.US,D,20251124,000000,13.4,13.5583,13.4,13.4576,10997,0
+AALG.US,D,20251125,000000,14.06,14.8218,14.06,14.1318,9278,0
+AALG.US,D,20251126,000000,14.24,15.52,14.24,15.1251,35017,0
+AALG.US,D,20251128,000000,15.57,15.57,15.1,15.4,14348,0
+AALG.US,D,20251201,000000,14.66,15.46,14.3605,15.1401,9073,0
+AALG.US,D,20251202,000000,15.2583,15.93,14.93,15.7626,26695,0
+AALG.US,D,20251203,000000,15.89,16.5164,15.89,16.5164,19756,0
+AALG.US,D,20251204,000000,16.67,16.69,15.82,15.9869,6823,0
+AALG.US,D,20251205,000000,15.98,17.2,15.92,16.95,13625,0
+AALG.US,D,20251208,000000,17.07,17.346,16.66,17.1102,13942,0
+AALG.US,D,20251209,000000,16.76,18.3743,16.5,17.4539,5290,0
+AALG.US,D,20251210,000000,17.53,17.93,17.03,17.8121,14479,0
+AALG.US,D,20251211,000000,17.76,18.19,16.916,17.3003,6920,0
+AALG.US,D,20251212,000000,18.08,19.2599,17.3282,17.3282,6259,0
+AALG.US,D,20251215,000000,17.8,18.1918,17.25,18.1659,12414,0
+AALG.US,D,20251216,000000,18.26,19.919,18.2,19.7469,11125,0
+AALG.US,D,20251217,000000,19.56,19.6231,18.4496,18.4732,10720,0
+AALG.US,D,20251218,000000,18.8,19.09,18.32,18.7462,6039,0
+AALG.US,D,20251219,000000,18.64,19.3,18.54,19.1911,8910,0
+AALG.US,D,20251222,000000,19.24,20.43,19.23,20.3551,8510,0
+AALG.US,D,20251223,000000,20.05,20.2439,18.64,18.6814,6882,0
+AALG.US,D,20251224,000000,18.85,18.87,18.78,18.8066,2066,0
+AALG.US,D,20251226,000000,18.64,18.64,18.01,18.2915,5778,0
+AALG.US,D,20251229,000000,18.13,18.13,17.515,17.571,7666,0
+AALG.US,D,20251230,000000,17.6,17.95,17.56,17.6885,3945,0
+AALG.US,D,20251231,000000,17.72,17.75,17.72,17.7208,730,0
+AALG.US,D,20260102,000000,17.45,18.57,17.4328,18.064,7374,0
+AALG.US,D,20260105,000000,17.93,19.25,17.88,18.8466,10271,0
+AALG.US,D,20260106,000000,18.96,19.5,18.3306,18.4395,12155,0
+AALG.US,D,20260107,000000,19,19.88,18.92,19.2173,4704,0
+AALG.US,D,20260108,000000,18.87,19.31,18.5452,18.5452,7936,0
+AALG.US,D,20260109,000000,19.3,20.09,18.8946,19.1606,4165,0
+AALG.US,D,20260112,000000,18.03,19.56,18.03,19.2649,9722,0
+AALG.US,D,20260113,000000,18,19.09,17.36,17.6489,32652,0
+AALG.US,D,20260114,000000,17.53,17.63,16.72,17.1709,9596,0
+AALG.US,D,20260115,000000,17.65,18.5,17.65,18.3509,25005,0
+AALG.US,D,20260116,000000,18.06,18.06,17.52,17.5832,4377,0
+AALG.US,D,20260120,000000,16.8,17.15,16.19,16.2858,9023,0
+AALG.US,D,20260121,000000,17.22,17.22,17,17.0936,1496,0
+AALG.US,D,20260122,000000,17.88,17.88,16.69,16.86,2968,0
+AALG.US,D,20260123,000000,16.37,16.37,15.9409,15.9409,9711,0
+AALG.US,D,20260126,000000,15.4,15.95,15.4,15.725,25927,0
+AALG.US,D,20260127,000000,14.78,15.095,13.2,13.5205,27742,0
+AALG.US,D,20260128,000000,13.68,13.9499,13.23,13.4,17013,0
+AALG.US,D,20260129,000000,13.53,13.619,12.91,13.3561,14703,0
+AALG.US,D,20260130,000000,13.64,13.64,12.97,12.9869,8893,0
+AALG.US,D,20260202,000000,13.71,14.3,13.675,13.725,8192,0
+AALG.US,D,20260203,000000,14.41,15,14.1,14.445,9068,0
+AALG.US,D,20260204,000000,14.82,15.935,14.53,15.285,24071,0
+AALG.US,D,20260205,000000,15.31,15.41,14.26,14.715,15914,0
+AALG.US,D,20260206,000000,15.21,17.13,15.21,16.8942,35328,0
+AALG.US,D,20260209,000000,16.755,17,16.405,16.405,1908,0
+AALG.US,D,20260210,000000,16.55,16.755,16.54,16.55,2679,0
+AALG.US,D,20260211,000000,16.3997,16.49,14.81,14.945,12930,0
+AALG.US,D,20260212,000000,15.51,15.52,13.75,14.3438,5182,0
+AALG.US,D,20260213,000000,14.62,14.66,13.84,13.9734,7313,0
+AALG.US,D,20260217,000000,14.24,15.23,14.24,15.0375,6501,0
+AALG.US,D,20260218,000000,14.26,14.61,14.26,14.49,18570,0

daily/us/nasdaq etfs/abcs.us.txt

@@ -0,0 +1,541 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABCS.US,D,20231221,000000,25.1801,25.1801,25.1801,25.1801,5,0
+ABCS.US,D,20231222,000000,25.3,25.3,25.2676,25.2676,10006,0
+ABCS.US,D,20231226,000000,25.445,25.445,25.445,25.445,5,0
+ABCS.US,D,20231227,000000,25.75,25.75,25.451,25.451,1030,0
+ABCS.US,D,20231228,000000,25.4781,25.49,25.4781,25.4788,11026,0
+ABCS.US,D,20231229,000000,25.39,25.39,25.3282,25.3282,297,0
+ABCS.US,D,20240102,000000,25.38,25.38,25.2943,25.2943,10019,0
+ABCS.US,D,20240103,000000,24.97,24.9916,24.8107,24.8107,1800,0
+ABCS.US,D,20240104,000000,24.9517,24.97,24.7947,24.7947,22264,0
+ABCS.US,D,20240105,000000,24.95,24.95,24.8857,24.8857,3701,0
+ABCS.US,D,20240108,000000,25.16,25.16,25.1577,25.1577,1023,0
+ABCS.US,D,20240109,000000,24.97,25.01,24.97,25.0014,12100,0
+ABCS.US,D,20240110,000000,24.96,25.054,24.9394,25.054,8100,0
+ABCS.US,D,20240111,000000,24.98,25.01,24.94,24.9489,13826,0
+ABCS.US,D,20240112,000000,25,25,24.8324,24.8324,15791,0
+ABCS.US,D,20240116,000000,24.7,24.71,24.64,24.6513,13275,0
+ABCS.US,D,20240117,000000,24.55,24.55,24.4565,24.4565,20113,0
+ABCS.US,D,20240118,000000,24.45,24.59,24.37,24.5691,11676,0
+ABCS.US,D,20240119,000000,24.55,24.81,24.55,24.7701,1473,0
+ABCS.US,D,20240122,000000,24.99,25.08,24.99,25.0146,3322,0
+ABCS.US,D,20240123,000000,24.99,25.02,24.9465,24.988,5316,0
+ABCS.US,D,20240124,000000,25,25,24.85,24.8715,15180,0
+ABCS.US,D,20240125,000000,24.895,25.0101,24.895,25.0101,1002,0
+ABCS.US,D,20240126,000000,25.0964,25.1,25.0964,25.1,100,0
+ABCS.US,D,20240129,000000,25.2914,25.2914,25.2914,25.2914,2,0
+ABCS.US,D,20240130,000000,25.25,25.2693,25.24,25.2693,374,0
+ABCS.US,D,20240131,000000,25.22,25.34,24.87,24.8744,1413,0
+ABCS.US,D,20240201,000000,24.9,25.1119,24.85,25.1119,10393,0
+ABCS.US,D,20240202,000000,25.11,25.11,25.1,25.1052,6118,0
+ABCS.US,D,20240205,000000,24.8,24.86,24.7922,24.7922,14105,0
+ABCS.US,D,20240206,000000,24.94,24.94,24.9276,24.9276,901,0
+ABCS.US,D,20240207,000000,26.97,26.97,24.94,24.9544,23733,0
+ABCS.US,D,20240208,000000,24.95,25.0697,24.95,25.0697,296,0
+ABCS.US,D,20240209,000000,25.1597,25.1597,25.1597,25.1597,70,0
+ABCS.US,D,20240212,000000,25.55,25.55,25.5044,25.5044,132,0
+ABCS.US,D,20240213,000000,24.91,24.97,24.76,24.8624,46701,0
+ABCS.US,D,20240214,000000,25.2807,25.2807,25.2807,25.2807,20,0
+ABCS.US,D,20240215,000000,25.665,25.665,25.665,25.665,20,0
+ABCS.US,D,20240216,000000,25.6,25.6,25.4529,25.4529,110,0
+ABCS.US,D,20240220,000000,25.36,25.39,25.3234,25.3234,388,0
+ABCS.US,D,20240221,000000,25.28,25.3617,25.28,25.3617,900,0
+ABCS.US,D,20240222,000000,25.475,25.5328,25.46,25.5328,3883,0
+ABCS.US,D,20240223,000000,25.6,25.6633,25.6,25.6633,1100,0
+ABCS.US,D,20240226,000000,25.596,25.65,25.5061,25.5061,10449,0
+ABCS.US,D,20240227,000000,25.56,25.68,25.5,25.6504,11954,0
+ABCS.US,D,20240228,000000,25.725,25.725,25.6409,25.6409,3084,0
+ABCS.US,D,20240229,000000,25.7,25.7989,25.7,25.7989,1051,0
+ABCS.US,D,20240301,000000,25.89,25.9547,25.85,25.8799,3100,0
+ABCS.US,D,20240304,000000,26.03,26.1,26.03,26.045,1459,0
+ABCS.US,D,20240305,000000,26.05,26.05,25.9499,25.9623,2895,0
+ABCS.US,D,20240306,000000,26.15,26.15,26.0572,26.0572,1205,0
+ABCS.US,D,20240307,000000,26.339,26.35,26.3177,26.3177,11000,0
+ABCS.US,D,20240308,000000,26.51,26.5101,26.2621,26.2621,2100,0
+ABCS.US,D,20240311,000000,26.24,26.3056,26.2,26.3056,1501,0
+ABCS.US,D,20240312,000000,26.31,26.43,26.29,26.42,3543,0
+ABCS.US,D,20240313,000000,26.49,26.49,26.41,26.4647,1852,0
+ABCS.US,D,20240314,000000,26.22,26.22,26.01,26.1425,4126,0
+ABCS.US,D,20240315,000000,26.23,26.25,26.1577,26.1577,2108,0
+ABCS.US,D,20240318,000000,26.1992,26.24,26.14,26.1857,2902,0
+ABCS.US,D,20240319,000000,26.25,26.3659,26.16,26.3659,2201,0
+ABCS.US,D,20240320,000000,26.445,26.683,26.445,26.683,2700,0
+ABCS.US,D,20240321,000000,26.9177,26.9835,26.9177,26.9348,4392,0
+ABCS.US,D,20240322,000000,26.92,26.92,26.7703,26.7703,2014,0
+ABCS.US,D,20240325,000000,26.82,26.85,26.77,26.7981,3169,0
+ABCS.US,D,20240326,000000,26.85,26.88,26.715,26.715,2036,0
+ABCS.US,D,20240327,000000,26.8501,27.21,26.85,27.1697,1646,0
+ABCS.US,D,20240328,000000,27.33,27.38,27.24,27.3528,1593,0
+ABCS.US,D,20240401,000000,27.2799,27.28,27.11,27.11,1782,0
+ABCS.US,D,20240402,000000,26.8001,26.8001,26.699,26.6998,2635,0
+ABCS.US,D,20240403,000000,26.69,26.79,26.69,26.78,1939,0
+ABCS.US,D,20240404,000000,26.955,26.98,26.47,26.52,5117,0
+ABCS.US,D,20240405,000000,26.5074,26.6692,26.46,26.6509,5038,0
+ABCS.US,D,20240408,000000,26.7401,26.825,26.7401,26.7555,1201,0
+ABCS.US,D,20240409,000000,26.7625,26.89,26.75,26.89,2559,0
+ABCS.US,D,20240410,000000,26.3977,26.48,26.26,26.3,4802,0
+ABCS.US,D,20240411,000000,26.45,26.45,26.2,26.3245,2310,0
+ABCS.US,D,20240412,000000,26.23,26.23,25.85,25.85,5856,0
+ABCS.US,D,20240415,000000,26.0654,26.12,25.6094,25.6094,2300,0
+ABCS.US,D,20240416,000000,25.38,25.56,25.38,25.4349,1500,0
+ABCS.US,D,20240417,000000,25.5831,25.5831,25.29,25.29,1515,0
+ABCS.US,D,20240418,000000,25.5203,25.5203,25.35,25.3795,2232,0
+ABCS.US,D,20240419,000000,25.4703,25.51,25.47,25.51,1300,0
+ABCS.US,D,20240422,000000,25.53,25.84,25.53,25.7403,1700,0
+ABCS.US,D,20240423,000000,25.84,26.0141,25.73,26.0141,1737,0
+ABCS.US,D,20240424,000000,26.02,26.031,25.935,26.031,1701,0
+ABCS.US,D,20240425,000000,25.8,25.97,25.655,25.83,2205,0
+ABCS.US,D,20240426,000000,25.96,26.04,25.96,25.9613,2300,0
+ABCS.US,D,20240429,000000,26.0501,26.19,26.0501,26.1447,1897,0
+ABCS.US,D,20240430,000000,26.04,26.05,25.6652,25.6652,3150,0
+ABCS.US,D,20240501,000000,25.55,25.84,25.49,25.49,2379,0
+ABCS.US,D,20240502,000000,25.64,25.8674,25.5655,25.8674,3600,0
+ABCS.US,D,20240503,000000,26.14,26.1401,25.9568,26.0744,2002,0
+ABCS.US,D,20240506,000000,26.16,26.33,26.16,26.3108,1400,0
+ABCS.US,D,20240507,000000,26.465,26.465,26.3912,26.3912,2001,0
+ABCS.US,D,20240508,000000,26.35,26.37,26.3326,26.3326,1679,0
+ABCS.US,D,20240509,000000,26.3544,26.5683,26.3544,26.5683,1750,0
+ABCS.US,D,20240510,000000,26.635,26.635,26.5335,26.5503,2254,0
+ABCS.US,D,20240513,000000,26.8,26.8099,26.52,26.52,2305,0
+ABCS.US,D,20240514,000000,26.755,26.83,26.6734,26.779,2100,0
+ABCS.US,D,20240515,000000,26.82,26.9164,26.82,26.9164,2350,0
+ABCS.US,D,20240516,000000,26.8001,26.88,26.8001,26.8216,5160,0
+ABCS.US,D,20240517,000000,26.77,26.8615,26.77,26.8615,3018,0
+ABCS.US,D,20240520,000000,26.8167,26.86,26.8,26.8053,2821,0
+ABCS.US,D,20240521,000000,26.72,26.81,26.71,26.7891,2160,0
+ABCS.US,D,20240522,000000,26.775,26.775,26.655,26.7043,2900,0
+ABCS.US,D,20240523,000000,26.4771,26.48,26.23,26.27,2103,0
+ABCS.US,D,20240524,000000,26.59,26.59,26.48,26.543,1650,0
+ABCS.US,D,20240528,000000,26.55,26.59,26.3625,26.3625,2018,0
+ABCS.US,D,20240529,000000,26.04,26.07,26.015,26.0189,3318,0
+ABCS.US,D,20240530,000000,26.09,26.255,26.09,26.2266,1498,0
+ABCS.US,D,20240531,000000,26.3146,26.5603,26.3,26.5603,2164,0
+ABCS.US,D,20240603,000000,26.53,26.53,26.4,26.42,1183,0
+ABCS.US,D,20240604,000000,26.344,26.44,26.2102,26.2102,1800,0
+ABCS.US,D,20240605,000000,26.1839,26.4004,26.1839,26.4004,4495,0
+ABCS.US,D,20240606,000000,25.71,26.3701,25.71,26.3001,2209,0
+ABCS.US,D,20240607,000000,26.24,26.24,26.2,26.21,1725,0
+ABCS.US,D,20240610,000000,26.11,26.25,26.0765,26.25,3097,0
+ABCS.US,D,20240611,000000,25.99,26.05,25.9729,26.05,2022,0
+ABCS.US,D,20240612,000000,26.525,26.525,26.3106,26.3106,1500,0
+ABCS.US,D,20240613,000000,26,26.1485,26,26.1485,1189,0
+ABCS.US,D,20240614,000000,25.95,25.95,25.8442,25.8442,3935,0
+ABCS.US,D,20240617,000000,25.75,26.0447,25.75,26.0447,21957,0
+ABCS.US,D,20240618,000000,26.15,26.15,26.03,26.04,1443,0
+ABCS.US,D,20240620,000000,26.06,26.15,26.02,26.15,27313,0
+ABCS.US,D,20240621,000000,26.12,26.12,26.025,26.05,6450,0
+ABCS.US,D,20240624,000000,26.14,26.365,26.13,26.23,3717,0
+ABCS.US,D,20240625,000000,26.1,26.25,26.0428,26.0428,3600,0
+ABCS.US,D,20240626,000000,25.85,25.9397,25.85,25.9397,2507,0
+ABCS.US,D,20240627,000000,25.8,25.87,25.8,25.8591,2488,0
+ABCS.US,D,20240628,000000,26.1,26.1,25.915,25.9909,2803,0
+ABCS.US,D,20240701,000000,25.8578,25.92,25.75,25.7819,2506,0
+ABCS.US,D,20240702,000000,25.88,25.92,25.8325,25.8929,3550,0
+ABCS.US,D,20240703,000000,25.92,25.96,25.9126,25.9126,3182,0
+ABCS.US,D,20240705,000000,25.685,25.76,25.685,25.7388,1701,0
+ABCS.US,D,20240708,000000,25.85,25.9,25.75,25.75,1202,0
+ABCS.US,D,20240709,000000,25.74,25.79,25.7157,25.7157,1489,0
+ABCS.US,D,20240710,000000,25.75,25.96,25.75,25.96,1300,0
+ABCS.US,D,20240711,000000,26.3848,26.46,26.3848,26.45,1702,0
+ABCS.US,D,20240712,000000,26.75,26.815,26.7323,26.7323,2200,0
+ABCS.US,D,20240715,000000,26.8418,27.025,26.8418,26.9081,1200,0
+ABCS.US,D,20240716,000000,27.2561,27.5563,27.2,27.5563,2269,0
+ABCS.US,D,20240717,000000,27.5427,27.5427,27.3993,27.3993,1300,0
+ABCS.US,D,20240718,000000,27.61,27.67,27.0916,27.0916,1900,0
+ABCS.US,D,20240719,000000,26.81,26.95,26.8,26.8863,1763,0
+ABCS.US,D,20240722,000000,26.7701,27.1606,26.77,27.1606,2243,0
+ABCS.US,D,20240723,000000,27.1498,27.2077,27.09,27.1228,1600,0
+ABCS.US,D,20240724,000000,27.21,27.21,26.7881,26.7881,1400,0
+ABCS.US,D,20240725,000000,26.79,27.35,26.79,27.0308,1500,0
+ABCS.US,D,20240726,000000,27.3503,27.465,27.23,27.4157,5715,0
+ABCS.US,D,20240729,000000,27.57,27.57,27.4299,27.4315,1326,0
+ABCS.US,D,20240730,000000,27.71,27.71,27.535,27.6508,2400,0
+ABCS.US,D,20240731,000000,27.691,27.975,27.69,27.7384,2200,0
+ABCS.US,D,20240801,000000,27.81,27.88,27.1471,27.32,4521,0
+ABCS.US,D,20240802,000000,26.625,26.74,26.3971,26.5637,2455,0
+ABCS.US,D,20240805,000000,25.655,25.9,25.655,25.9,1318,0
+ABCS.US,D,20240806,000000,26,26.4068,26,26.2,2680,0
+ABCS.US,D,20240807,000000,26.5,26.61,25.97,25.99,3209,0
+ABCS.US,D,20240808,000000,26.35,26.5069,26.32,26.5069,3433,0
+ABCS.US,D,20240809,000000,26.4,26.5313,26.37,26.5313,6722,0
+ABCS.US,D,20240812,000000,26.5,26.5,26.28,26.3055,1466,0
+ABCS.US,D,20240813,000000,26.365,26.67,26.365,26.653,2394,0
+ABCS.US,D,20240814,000000,26.75,26.75,26.6401,26.7174,1786,0
+ABCS.US,D,20240815,000000,27.1104,27.204,27.06,27.1411,2401,0
+ABCS.US,D,20240816,000000,27.1828,27.2513,27.1828,27.2513,2124,0
+ABCS.US,D,20240819,000000,27.32,27.4359,27.32,27.4359,1405,0
+ABCS.US,D,20240820,000000,27.4,27.4,27.19,27.2455,8288,0
+ABCS.US,D,20240821,000000,27.354,27.4867,27.354,27.4867,2587,0
+ABCS.US,D,20240822,000000,27.415,27.415,27.3578,27.3578,1104,0
+ABCS.US,D,20240823,000000,27.78,27.9234,27.78,27.9234,1328,0
+ABCS.US,D,20240826,000000,27.953,27.9661,27.8865,27.8865,1000,0
+ABCS.US,D,20240827,000000,27.82,27.8536,27.77,27.8536,2730,0
+ABCS.US,D,20240828,000000,27.8,27.86,27.624,27.7691,1350,0
+ABCS.US,D,20240829,000000,27.9375,28.0668,27.85,27.8772,3905,0
+ABCS.US,D,20240830,000000,27.9861,28.0833,27.89,28.0833,2498,0
+ABCS.US,D,20240903,000000,28,28,26.315,26.315,1441,0
+ABCS.US,D,20240904,000000,27.65,27.67,27.4899,27.53,1638,0
+ABCS.US,D,20240905,000000,27.62,27.62,27.36,27.36,1406,0
+ABCS.US,D,20240906,000000,27.4419,27.4419,26.91,26.953,1635,0
+ABCS.US,D,20240909,000000,27.0716,27.27,27.0716,27.09,1653,0
+ABCS.US,D,20240910,000000,26.95,26.9732,26.93,26.9732,1297,0
+ABCS.US,D,20240911,000000,26.6,27.0176,26.49,27.0176,2094,0
+ABCS.US,D,20240912,000000,27.1,27.2105,26.925,27.2105,3810,0
+ABCS.US,D,20240913,000000,27.54,27.6469,27.54,27.6469,2301,0
+ABCS.US,D,20240916,000000,27.86,27.86,27.77,27.8548,2663,0
+ABCS.US,D,20240917,000000,28.02,28.115,27.94,27.94,4104,0
+ABCS.US,D,20240918,000000,28,28.15,28,28.0049,2138,0
+ABCS.US,D,20240919,000000,28.42,28.42,28.3957,28.3957,1100,0
+ABCS.US,D,20240920,000000,28.22,28.26,28.2001,28.2197,2800,0
+ABCS.US,D,20240923,000000,28.67,28.67,28.255,28.34,1723,0
+ABCS.US,D,20240924,000000,28.2701,28.3301,28.27,28.2794,1743,0
+ABCS.US,D,20240925,000000,28.22,28.22,27.99,27.99,2522,0
+ABCS.US,D,20240926,000000,28.2301,28.323,28.2,28.323,3139,0
+ABCS.US,D,20240927,000000,28.4541,28.4793,28.345,28.38,2909,0
+ABCS.US,D,20240930,000000,28.3,28.41,28.19,28.3792,3208,0
+ABCS.US,D,20241001,000000,28.1147,28.1252,28.02,28.1252,1300,0
+ABCS.US,D,20241002,000000,27.94,28.0338,27.94,28.0338,2403,0
+ABCS.US,D,20241003,000000,27.95,27.99,27.87,27.87,1783,0
+ABCS.US,D,20241004,000000,28.2,28.26,28.06,28.26,2763,0
+ABCS.US,D,20241007,000000,28.006,28.06,27.835,27.9699,1200,0
+ABCS.US,D,20241008,000000,27.99,28.04,27.9899,28.0071,2324,0
+ABCS.US,D,20241009,000000,28.1321,28.2321,28.01,28.2192,2200,0
+ABCS.US,D,20241010,000000,28.1,28.17,28.0975,28.0975,1702,0
+ABCS.US,D,20241011,000000,28.35,28.48,28.34,28.4547,1700,0
+ABCS.US,D,20241014,000000,28.5199,28.6575,28.41,28.6575,2266,0
+ABCS.US,D,20241015,000000,28.63,28.6301,28.4899,28.4899,2558,0
+ABCS.US,D,20241016,000000,28.695,28.8013,28.695,28.8013,1514,0
+ABCS.US,D,20241017,000000,28.77,28.77,28.74,28.77,1120,0
+ABCS.US,D,20241018,000000,28.77,28.81,28.77,28.7949,1698,0
+ABCS.US,D,20241021,000000,28.72,28.72,28.5122,28.5122,1249,0
+ABCS.US,D,20241022,000000,28.38,28.3963,28.3501,28.3963,1230,0
+ABCS.US,D,20241023,000000,28.31,28.3349,28.29,28.3349,1565,0
+ABCS.US,D,20241024,000000,28.43,28.46,28.37,28.38,2205,0
+ABCS.US,D,20241025,000000,28.6,28.67,28.3,28.31,1868,0
+ABCS.US,D,20241028,000000,28.4885,28.65,28.4885,28.5709,1410,0
+ABCS.US,D,20241029,000000,28.3685,28.44,28.3685,28.42,1903,0
+ABCS.US,D,20241030,000000,28.47,28.62,28.4571,28.4571,1808,0
+ABCS.US,D,20241031,000000,28.5,28.5,28.2069,28.2069,1306,0
+ABCS.US,D,20241101,000000,28.28,28.45,28.28,28.4499,1404,0
+ABCS.US,D,20241104,000000,28.44,28.44,28.27,28.29,2034,0
+ABCS.US,D,20241105,000000,28.53,28.656,28.5299,28.656,1912,0
+ABCS.US,D,20241106,000000,29.64,29.69,29.4635,29.69,1826,0
+ABCS.US,D,20241107,000000,29.75,29.83,29.69,29.72,1224,0
+ABCS.US,D,20241108,000000,29.7847,29.84,29.7413,29.7413,1102,0
+ABCS.US,D,20241111,000000,30.09,30.13,30.0283,30.0283,1706,0
+ABCS.US,D,20241112,000000,29.935,29.99,29.7484,29.7484,1803,0
+ABCS.US,D,20241113,000000,29.87,29.87,29.6476,29.6476,1605,0
+ABCS.US,D,20241114,000000,29.77,29.77,29.4977,29.4977,1220,0
+ABCS.US,D,20241115,000000,29.45,29.515,29.3127,29.3127,701,0
+ABCS.US,D,20241118,000000,29.324,29.4551,29.324,29.4233,1368,0
+ABCS.US,D,20241119,000000,29.25,29.35,29.25,29.33,1037,0
+ABCS.US,D,20241120,000000,29.3,29.4951,29.26,29.4951,1763,0
+ABCS.US,D,20241121,000000,29.71,29.95,29.71,29.9448,1288,0
+ABCS.US,D,20241122,000000,30.15,30.3248,30.15,30.3248,2402,0
+ABCS.US,D,20241125,000000,30.755,30.86,30.7001,30.78,1601,0
+ABCS.US,D,20241126,000000,30.638,30.64,30.54,30.5951,1215,0
+ABCS.US,D,20241127,000000,30.73,30.785,30.5976,30.5976,1384,0
+ABCS.US,D,20241129,000000,30.69,30.7036,30.62,30.62,1186,0
+ABCS.US,D,20241202,000000,30.6,30.6349,30.58,30.6058,1300,0
+ABCS.US,D,20241203,000000,30.505,30.5499,30.4551,30.4551,1141,0
+ABCS.US,D,20241204,000000,30.54,30.54,30.32,30.4384,1401,0
+ABCS.US,D,20241205,000000,30.49,30.49,30.2341,30.2341,1246,0
+ABCS.US,D,20241206,000000,30.45,30.45,30.2861,30.33,1105,0
+ABCS.US,D,20241209,000000,30.35,30.52,30.1844,30.1844,1510,0
+ABCS.US,D,20241210,000000,29.9362,30.08,29.9312,29.9312,1702,0
+ABCS.US,D,20241211,000000,30.01,30.105,29.9981,30.0769,1501,0
+ABCS.US,D,20241212,000000,29.99,30.055,29.9249,29.9249,2834,0
+ABCS.US,D,20241213,000000,29.85,29.85,29.795,29.8015,1322,0
+ABCS.US,D,20241216,000000,29.8604,29.87,29.6873,29.6873,1651,0
+ABCS.US,D,20241217,000000,29.52,29.52,29.3799,29.4056,2392,0
+ABCS.US,D,20241218,000000,29.51,29.51,28.4844,28.4844,1100,0
+ABCS.US,D,20241219,000000,28.6,28.61,28.4102,28.4102,1609,0
+ABCS.US,D,20241220,000000,28.3901,28.8991,28.3901,28.7366,2230,0
+ABCS.US,D,20241223,000000,28.613,28.85,28.613,28.8253,1621,0
+ABCS.US,D,20241224,000000,28.8,28.9985,28.8,28.9985,1404,0
+ABCS.US,D,20241226,000000,28.91,29.1308,28.89,29.1308,1224,0
+ABCS.US,D,20241227,000000,29.1009,29.1009,28.7617,28.8577,1805,0
+ABCS.US,D,20241230,000000,28.27,28.5,28.27,28.45,3577,0
+ABCS.US,D,20241231,000000,28.7139,28.7139,28.58,28.58,2972,0
+ABCS.US,D,20250102,000000,28.74,28.782,28.4149,28.53,1773,0
+ABCS.US,D,20250103,000000,28.608,28.7398,28.6,28.7398,2707,0
+ABCS.US,D,20250106,000000,29.06,29.0824,28.78,28.78,2009,0
+ABCS.US,D,20250107,000000,28.86,28.86,28.63,28.7113,1315,0
+ABCS.US,D,20250108,000000,28.48,28.662,28.45,28.662,1400,0
+ABCS.US,D,20250110,000000,28.45,28.4532,28.235,28.29,2015,0
+ABCS.US,D,20250113,000000,28.3038,28.5404,28.2999,28.5404,2182,0
+ABCS.US,D,20250114,000000,28.74,28.8467,28.6399,28.8467,1255,0
+ABCS.US,D,20250115,000000,29.3059,29.3059,29.17,29.17,1202,0
+ABCS.US,D,20250116,000000,29.14,29.375,29.14,29.375,1931,0
+ABCS.US,D,20250117,000000,29.45,29.4945,29.45,29.4945,2063,0
+ABCS.US,D,20250121,000000,29.68,29.8148,29.68,29.8148,3689,0
+ABCS.US,D,20250122,000000,29.705,29.74,29.6432,29.6432,2168,0
+ABCS.US,D,20250123,000000,29.59,29.7522,29.59,29.7522,3028,0
+ABCS.US,D,20250124,000000,29.74,29.74,29.7167,29.7167,2032,0
+ABCS.US,D,20250127,000000,29.6782,29.85,29.6782,29.85,3709,0
+ABCS.US,D,20250128,000000,29.83,29.83,29.785,29.79,3830,0
+ABCS.US,D,20250129,000000,29.85,29.8615,29.75,29.75,3228,0
+ABCS.US,D,20250130,000000,29.95,30.13,29.92,29.92,4097,0
+ABCS.US,D,20250131,000000,29.95,30.05,29.67,29.67,2778,0
+ABCS.US,D,20250203,000000,29.23,29.5162,29.05,29.442,5517,0
+ABCS.US,D,20250204,000000,29.41,29.56,29.41,29.5133,5350,0
+ABCS.US,D,20250205,000000,29.63,29.7,29.56,29.6753,4824,0
+ABCS.US,D,20250206,000000,29.618,29.67,29.5299,29.5956,1772,0
+ABCS.US,D,20250207,000000,29.6556,29.6556,29.3999,29.45,2516,0
+ABCS.US,D,20250210,000000,29.412,29.4297,29.39,29.42,1798,0
+ABCS.US,D,20250211,000000,29.24,29.2537,29.202,29.2537,2061,0
+ABCS.US,D,20250212,000000,29.0234,29.09,29.0234,29.09,3307,0
+ABCS.US,D,20250213,000000,29.07,29.2819,29.07,29.2819,4906,0
+ABCS.US,D,20250214,000000,29.41,29.4101,29.3629,29.3629,1901,0
+ABCS.US,D,20250218,000000,29.436,29.5708,29.436,29.5708,3006,0
+ABCS.US,D,20250219,000000,29.43,29.61,29.415,29.61,2913,0
+ABCS.US,D,20250220,000000,29.486,29.5015,29.322,29.5015,2676,0
+ABCS.US,D,20250221,000000,29.375,29.39,28.95,28.95,3872,0
+ABCS.US,D,20250224,000000,28.865,29.055,28.865,28.97,6001,0
+ABCS.US,D,20250225,000000,29.07,29.0767,28.887,29.0319,3108,0
+ABCS.US,D,20250226,000000,29.1,29.1,28.9202,28.9253,1505,0
+ABCS.US,D,20250227,000000,29.02,29.02,28.58,28.6739,3626,0
+ABCS.US,D,20250228,000000,28.835,28.97,28.8,28.97,2503,0
+ABCS.US,D,20250303,000000,29.01,29.01,28.31,28.4135,3467,0
+ABCS.US,D,20250304,000000,27.864,28.22,27.75,27.9268,4719,0
+ABCS.US,D,20250305,000000,27.92,28.26,27.92,28.22,3522,0
+ABCS.US,D,20250306,000000,27.9094,28.14,27.89,27.9662,3083,0
+ABCS.US,D,20250307,000000,28.0701,28.235,27.9199,28.2124,3796,0
+ABCS.US,D,20250310,000000,28.045,28.045,27.5837,27.68,3147,0
+ABCS.US,D,20250311,000000,27.855,27.855,27.3578,27.3578,3991,0
+ABCS.US,D,20250312,000000,27.36,27.36,27.2248,27.2248,2208,0
+ABCS.US,D,20250313,000000,27.21,27.21,26.8735,26.8735,3826,0
+ABCS.US,D,20250314,000000,27.165,27.5,27.165,27.5,3048,0
+ABCS.US,D,20250317,000000,27.69,27.94,27.69,27.8864,3110,0
+ABCS.US,D,20250318,000000,27.87,27.87,27.72,27.7715,3698,0
+ABCS.US,D,20250319,000000,27.87,28.08,27.87,28.0276,3575,0
+ABCS.US,D,20250320,000000,28.13,28.13,27.931,27.931,2729,0
+ABCS.US,D,20250321,000000,27.61,27.78,27.58,27.7611,4000,0
+ABCS.US,D,20250324,000000,28.188,28.35,28.18,28.3361,3502,0
+ABCS.US,D,20250325,000000,28.33,28.34,28.226,28.226,3214,0
+ABCS.US,D,20250326,000000,28.34,28.3414,28.2198,28.22,3503,0
+ABCS.US,D,20250327,000000,28.04,28.19,28.0399,28.0408,2406,0
+ABCS.US,D,20250328,000000,27.68,27.69,27.5184,27.5184,3685,0
+ABCS.US,D,20250331,000000,27.36,27.73,27.36,27.6693,3406,0
+ABCS.US,D,20250401,000000,27.54,27.71,27.52,27.6859,3908,0
+ABCS.US,D,20250402,000000,27.7099,28.0472,27.7094,28.0472,5429,0
+ABCS.US,D,20250403,000000,26.73,26.865,26.43,26.43,8880,0
+ABCS.US,D,20250404,000000,25.37,25.43,25.07,25.07,5097,0
+ABCS.US,D,20250407,000000,24.11,25.71,24.025,24.7,12038,0
+ABCS.US,D,20250408,000000,25.491,25.6,24.08,24.29,7628,0
+ABCS.US,D,20250409,000000,24.38,26.3705,24.01,26.3127,10607,0
+ABCS.US,D,20250410,000000,25.57,25.57,24.6599,25.2481,6589,0
+ABCS.US,D,20250411,000000,24.92,25.5931,24.9028,25.5931,10018,0
+ABCS.US,D,20250414,000000,25.76,25.935,25.75,25.93,6725,0
+ABCS.US,D,20250415,000000,25.915,25.95,25.73,25.7579,3949,0
+ABCS.US,D,20250416,000000,25.74,25.74,25.36,25.517,3815,0
+ABCS.US,D,20250417,000000,25.62,25.85,25.6199,25.67,8651,0
+ABCS.US,D,20250421,000000,25.4352,25.4352,25.0099,25.1495,4875,0
+ABCS.US,D,20250422,000000,25.588,25.8756,25.588,25.8756,5580,0
+ABCS.US,D,20250423,000000,26.75,26.785,26.14,26.1843,3463,0
+ABCS.US,D,20250424,000000,26.1863,26.6,26.1863,26.5868,6031,0
+ABCS.US,D,20250425,000000,26.41,26.47,26.3917,26.4562,5510,0
+ABCS.US,D,20250428,000000,26.61,26.61,26.415,26.5902,5100,0
+ABCS.US,D,20250429,000000,26.22,26.7789,26.22,26.7499,4805,0
+ABCS.US,D,20250430,000000,26.09,26.66,26.09,26.66,6318,0
+ABCS.US,D,20250501,000000,26.839,26.8901,26.6399,26.6399,5962,0
+ABCS.US,D,20250502,000000,26.965,27.18,26.965,27.1644,5100,0
+ABCS.US,D,20250505,000000,27.0781,27.32,27.04,27.1,4907,0
+ABCS.US,D,20250506,000000,26.926,26.94,26.85,26.9314,3100,0
+ABCS.US,D,20250507,000000,27.05,27.08,27.04,27.0765,4257,0
+ABCS.US,D,20250508,000000,27.38,27.615,27.38,27.4866,3602,0
+ABCS.US,D,20250509,000000,27.51,27.55,27.44,27.4966,4754,0
+ABCS.US,D,20250512,000000,28.5485,28.5485,28.305,28.3591,3541,0
+ABCS.US,D,20250513,000000,28.463,28.53,28.463,28.4656,3610,0
+ABCS.US,D,20250514,000000,28.36,28.36,28.2464,28.2464,5008,0
+ABCS.US,D,20250515,000000,28.19,28.38,28.17,28.3705,4861,0
+ABCS.US,D,20250516,000000,28.51,28.656,28.5,28.656,3980,0
+ABCS.US,D,20250519,000000,28.43,28.6,28.4299,28.5866,5633,0
+ABCS.US,D,20250520,000000,28.66,28.66,28.5217,28.5217,2380,0
+ABCS.US,D,20250521,000000,28.29,28.29,27.8338,27.8338,6407,0
+ABCS.US,D,20250522,000000,27.64,27.8,27.63,27.7221,6100,0
+ABCS.US,D,20250523,000000,27.5173,27.665,27.4799,27.634,5252,0
+ABCS.US,D,20250527,000000,27.8,28.16,27.8,28.16,3702,0
+ABCS.US,D,20250528,000000,28.15,28.15,27.8688,27.8688,3201,0
+ABCS.US,D,20250529,000000,27.9692,27.999,27.83,27.9744,3466,0
+ABCS.US,D,20250530,000000,27.96,27.9631,27.86,27.9631,3281,0
+ABCS.US,D,20250602,000000,27.5454,27.8773,27.52,27.8773,4000,0
+ABCS.US,D,20250603,000000,27.88,28.24,27.8799,28.1918,4122,0
+ABCS.US,D,20250604,000000,28.17,28.24,28.0492,28.0492,4228,0
+ABCS.US,D,20250605,000000,28.01,28.1514,27.9689,27.9689,4504,0
+ABCS.US,D,20250606,000000,28.21,28.2956,28.19,28.2956,4007,0
+ABCS.US,D,20250609,000000,28.2898,28.32,28.18,28.3157,6329,0
+ABCS.US,D,20250610,000000,28.436,28.5,28.3954,28.4277,5000,0
+ABCS.US,D,20250611,000000,28.56,28.56,28.3607,28.3607,4100,0
+ABCS.US,D,20250612,000000,28.224,28.3627,28.224,28.3627,3230,0
+ABCS.US,D,20250613,000000,28.17,28.2107,27.906,27.9545,2224,0
+ABCS.US,D,20250616,000000,28.26,28.37,28.2454,28.2597,11225,0
+ABCS.US,D,20250617,000000,28.23,28.23,28.0119,28.0119,2813,0
+ABCS.US,D,20250618,000000,28.11,28.245,28.0973,28.0973,4789,0
+ABCS.US,D,20250620,000000,28.25,28.28,28.115,28.1515,2900,0
+ABCS.US,D,20250623,000000,28.0931,28.35,28.06,28.3398,5308,0
+ABCS.US,D,20250624,000000,28.58,28.6632,28.5008,28.6281,6096,0
+ABCS.US,D,20250625,000000,28.5,28.52,28.3852,28.3852,3567,0
+ABCS.US,D,20250626,000000,28.54,28.7027,28.52,28.7027,4429,0
+ABCS.US,D,20250627,000000,28.61,28.76,28.55,28.6613,3205,0
+ABCS.US,D,20250630,000000,28.67,28.78,28.65,28.7584,3409,0
+ABCS.US,D,20250701,000000,28.92,29.3601,28.92,29.2041,5546,0
+ABCS.US,D,20250702,000000,29.02,29.2399,28.9905,29.21,3289,0
+ABCS.US,D,20250703,000000,29.42,29.45,29.33,29.3443,3663,0
+ABCS.US,D,20250707,000000,29.3,29.3,29.0369,29.0369,3188,0
+ABCS.US,D,20250708,000000,29.109,29.23,29.109,29.1705,1858,0
+ABCS.US,D,20250709,000000,29.14,29.2256,29.115,29.2256,2601,0
+ABCS.US,D,20250710,000000,29.31,29.565,29.31,29.444,2506,0
+ABCS.US,D,20250711,000000,29.175,29.19,29.14,29.168,3708,0
+ABCS.US,D,20250714,000000,29.18,29.26,29.1735,29.235,1844,0
+ABCS.US,D,20250715,000000,29.125,29.125,28.6838,28.6838,2118,0
+ABCS.US,D,20250716,000000,28.83,28.8313,28.59,28.8313,2979,0
+ABCS.US,D,20250717,000000,28.85,29.0847,28.85,29.0847,1606,0
+ABCS.US,D,20250718,000000,29.18,29.18,28.9984,28.9984,2582,0
+ABCS.US,D,20250721,000000,29.04,29.08,28.845,28.845,3880,0
+ABCS.US,D,20250722,000000,29.1333,29.31,29.1333,29.3041,2712,0
+ABCS.US,D,20250723,000000,29.52,29.5991,29.4468,29.5991,4273,0
+ABCS.US,D,20250724,000000,29.525,29.54,29.2701,29.2701,2002,0
+ABCS.US,D,20250725,000000,29.26,29.4793,29.205,29.4793,4552,0
+ABCS.US,D,20250728,000000,29.42,29.45,29.32,29.3444,3994,0
+ABCS.US,D,20250729,000000,29.405,29.41,29.2,29.2596,3961,0
+ABCS.US,D,20250730,000000,29.21,29.315,28.99,29.0601,3319,0
+ABCS.US,D,20250731,000000,29.05,29.16,28.8242,28.8242,4041,0
+ABCS.US,D,20250801,000000,28.3799,28.49,28.19,28.426,4782,0
+ABCS.US,D,20250804,000000,28.6454,28.79,28.64,28.7742,2439,0
+ABCS.US,D,20250805,000000,28.8302,28.86,28.79,28.8203,4485,0
+ABCS.US,D,20250806,000000,28.78,28.78,28.74,28.7444,6700,0
+ABCS.US,D,20250807,000000,28.88,28.88,28.6772,28.6772,2065,0
+ABCS.US,D,20250808,000000,28.89,28.89,28.76,28.8288,4303,0
+ABCS.US,D,20250811,000000,28.83,28.88,28.744,28.744,3188,0
+ABCS.US,D,20250812,000000,28.92,29.3657,28.92,29.3657,8105,0
+ABCS.US,D,20250813,000000,29.53,29.935,29.53,29.935,5012,0
+ABCS.US,D,20250814,000000,29.65,29.7677,29.6056,29.7677,5667,0
+ABCS.US,D,20250815,000000,29.84,29.84,29.6577,29.6577,3103,0
+ABCS.US,D,20250818,000000,29.75,29.76,29.6963,29.6963,2560,0
+ABCS.US,D,20250819,000000,29.85,29.97,29.795,29.8242,4063,0
+ABCS.US,D,20250820,000000,29.82,29.82,29.7499,29.7813,2401,0
+ABCS.US,D,20250821,000000,29.61,29.7374,29.61,29.7111,2600,0
+ABCS.US,D,20250822,000000,29.9373,30.54,29.9373,30.5282,5722,0
+ABCS.US,D,20250825,000000,30.37,30.41,30.355,30.355,2547,0
+ABCS.US,D,20250826,000000,30.3985,30.41,30.341,30.3602,3221,0
+ABCS.US,D,20250827,000000,30.491,30.53,30.45,30.5201,3308,0
+ABCS.US,D,20250828,000000,30.3856,30.4673,30.3856,30.4673,2011,0
+ABCS.US,D,20250829,000000,30.4956,30.5109,30.46,30.5109,2900,0
+ABCS.US,D,20250902,000000,30.27,30.39,30.26,30.373,2441,0
+ABCS.US,D,20250903,000000,30.303,30.32,30.3,30.31,2499,0
+ABCS.US,D,20250904,000000,30.26,30.535,30.25,30.535,3785,0
+ABCS.US,D,20250905,000000,30.745,30.745,30.49,30.5377,2201,0
+ABCS.US,D,20250908,000000,30.37,30.4732,30.23,30.4732,4683,0
+ABCS.US,D,20250909,000000,30.4499,30.45,30.339,30.339,3046,0
+ABCS.US,D,20250910,000000,30.36,30.4,30.1617,30.1966,4924,0
+ABCS.US,D,20250911,000000,30.54,30.7181,30.54,30.7181,3122,0
+ABCS.US,D,20250912,000000,30.5595,30.56,30.4289,30.4289,2093,0
+ABCS.US,D,20250915,000000,30.38,30.38,30.1994,30.1994,3908,0
+ABCS.US,D,20250916,000000,30.02,30.13,30.019,30.1062,3835,0
+ABCS.US,D,20250917,000000,30.32,30.37,30.03,30.1417,5215,0
+ABCS.US,D,20250918,000000,30.2897,30.43,30.28,30.398,3285,0
+ABCS.US,D,20250919,000000,30.31,30.3281,30.2108,30.2108,5072,0
+ABCS.US,D,20250922,000000,30.03,30.2,30.03,30.1819,3200,0
+ABCS.US,D,20250923,000000,30.32,30.465,30.1662,30.1662,2219,0
+ABCS.US,D,20250924,000000,30.23,30.24,30.18,30.185,3998,0
+ABCS.US,D,20250925,000000,29.92,29.95,29.86,29.8698,3001,0
+ABCS.US,D,20250926,000000,30.131,30.1931,30.019,30.1931,3369,0
+ABCS.US,D,20250929,000000,30.01,30.1073,29.99,30.0993,3360,0
+ABCS.US,D,20250930,000000,30.02,30.1227,29.88,30.1227,2719,0
+ABCS.US,D,20251001,000000,30.13,30.2218,30.13,30.2218,2011,0
+ABCS.US,D,20251002,000000,30.15,30.3103,30.12,30.3103,2492,0
+ABCS.US,D,20251003,000000,30.49,30.5301,30.48,30.5141,4928,0
+ABCS.US,D,20251006,000000,30.5708,30.59,30.4613,30.4613,2105,0
+ABCS.US,D,20251007,000000,30.44,30.44,30.27,30.291,2627,0
+ABCS.US,D,20251008,000000,30.36,30.43,30.3275,30.3275,3659,0
+ABCS.US,D,20251009,000000,30.21,30.21,30.04,30.0456,3767,0
+ABCS.US,D,20251010,000000,30.011,30.011,29.2611,29.2611,1547,0
+ABCS.US,D,20251013,000000,29.485,29.6124,29.445,29.6124,2162,0
+ABCS.US,D,20251014,000000,29.71,30.01,29.71,29.9686,3160,0
+ABCS.US,D,20251015,000000,30.04,30.04,29.947,29.947,1697,0
+ABCS.US,D,20251016,000000,29.84,29.86,29.5424,29.5424,1923,0
+ABCS.US,D,20251017,000000,29.5,29.6829,29.5,29.6829,1961,0
+ABCS.US,D,20251020,000000,29.92,30.0365,29.92,30.0365,2708,0
+ABCS.US,D,20251021,000000,30.1838,30.247,30.1838,30.247,3119,0
+ABCS.US,D,20251022,000000,30.26,30.26,30.07,30.0763,3251,0
+ABCS.US,D,20251023,000000,30.0675,30.26,30.02,30.225,1446,0
+ABCS.US,D,20251024,000000,30.46,30.46,30.2812,30.2812,1972,0
+ABCS.US,D,20251027,000000,30.4252,30.4252,30.29,30.326,2769,0
+ABCS.US,D,20251028,000000,30.04,30.16,29.9965,29.9965,3106,0
+ABCS.US,D,20251029,000000,29.69,29.72,29.4336,29.4336,2809,0
+ABCS.US,D,20251030,000000,29.46,29.4601,29.2459,29.2459,2795,0
+ABCS.US,D,20251031,000000,29.275,29.3638,29.2275,29.3638,3389,0
+ABCS.US,D,20251103,000000,29.12,29.242,28.9205,29.242,3553,0
+ABCS.US,D,20251104,000000,29.13,29.14,29.0909,29.0909,2784,0
+ABCS.US,D,20251105,000000,29.17,29.4,29.08,29.278,2932,0
+ABCS.US,D,20251106,000000,29.27,29.2701,29.069,29.0741,3911,0
+ABCS.US,D,20251107,000000,29.13,29.4045,29.13,29.4045,4022,0
+ABCS.US,D,20251110,000000,29.34,29.485,29.3399,29.4484,3404,0
+ABCS.US,D,20251111,000000,29.59,29.6499,29.585,29.6499,2105,0
+ABCS.US,D,20251112,000000,29.89,29.89,29.7728,29.7728,3105,0
+ABCS.US,D,20251113,000000,29.75,29.84,29.495,29.5023,4190,0
+ABCS.US,D,20251114,000000,29.27,29.3577,29.27,29.3577,1190,0
+ABCS.US,D,20251117,000000,29.2601,29.32,28.81,28.8237,2887,0
+ABCS.US,D,20251118,000000,28.7402,28.9825,28.74,28.9384,2308,0
+ABCS.US,D,20251119,000000,28.88,28.88,28.75,28.8141,3533,0
+ABCS.US,D,20251120,000000,29.0775,29.16,28.4711,28.4711,2166,0
+ABCS.US,D,20251121,000000,28.67,29.2502,28.67,29.1457,5004,0
+ABCS.US,D,20251124,000000,29.15,29.37,29.15,29.3615,3516,0
+ABCS.US,D,20251125,000000,29.64,29.93,29.64,29.8736,3120,0
+ABCS.US,D,20251126,000000,30.06,30.18,30.0599,30.07,2408,0
+ABCS.US,D,20251128,000000,30.14,30.24,30.14,30.1785,2504,0
+ABCS.US,D,20251201,000000,30.22,30.23,30.0699,30.0699,2332,0
+ABCS.US,D,20251202,000000,30,30.08,30,30.0289,2104,0
+ABCS.US,D,20251203,000000,30.211,30.33,30.211,30.3058,3372,0
+ABCS.US,D,20251204,000000,30.39,30.42,30.317,30.317,2107,0
+ABCS.US,D,20251205,000000,30.5,30.5,30.3797,30.3797,3004,0
+ABCS.US,D,20251208,000000,30.2848,30.29,30.1652,30.1652,2916,0
+ABCS.US,D,20251209,000000,30.21,30.28,30.1263,30.1263,2231,0
+ABCS.US,D,20251210,000000,30.25,30.7256,30.25,30.7256,4472,0
+ABCS.US,D,20251211,000000,30.96,31.09,30.96,31.076,3611,0
+ABCS.US,D,20251212,000000,31.01,31.01,30.85,30.8893,2007,0
+ABCS.US,D,20251215,000000,30.84,30.905,30.8399,30.905,4156,0
+ABCS.US,D,20251216,000000,30.75,30.75,30.6099,30.6433,2870,0
+ABCS.US,D,20251217,000000,30.805,30.805,30.6036,30.6036,1009,0
+ABCS.US,D,20251218,000000,30.68,30.7884,30.6,30.6008,3206,0
+ABCS.US,D,20251219,000000,30.7406,30.7406,30.691,30.691,2037,0
+ABCS.US,D,20251222,000000,30.945,30.96,30.89,30.9072,2004,0
+ABCS.US,D,20251223,000000,30.6496,30.69,30.616,30.6526,2569,0
+ABCS.US,D,20251224,000000,30.746,30.7781,30.732,30.7781,2181,0
+ABCS.US,D,20251226,000000,30.72,30.83,30.7199,30.808,3615,0
+ABCS.US,D,20251229,000000,30.71,30.75,30.67,30.6944,5608,0
+ABCS.US,D,20251230,000000,30.6847,30.71,30.6824,30.6824,3336,0
+ABCS.US,D,20251231,000000,30.55,30.55,30.4235,30.4235,3235,0
+ABCS.US,D,20260102,000000,30.48,30.73,30.45,30.6155,3290,0
+ABCS.US,D,20260105,000000,30.97,31.2,30.97,31.083,3878,0
+ABCS.US,D,20260106,000000,31.1442,31.38,31.1442,31.3454,2514,0
+ABCS.US,D,20260107,000000,31.23,31.23,31.0354,31.0354,3198,0
+ABCS.US,D,20260108,000000,31.285,31.3953,31.2601,31.3953,2974,0
+ABCS.US,D,20260109,000000,31.3499,31.49,31.3499,31.4775,2990,0
+ABCS.US,D,20260112,000000,31.2899,31.3335,31.27,31.3335,2242,0
+ABCS.US,D,20260113,000000,31.315,31.315,31.212,31.2555,3173,0
+ABCS.US,D,20260114,000000,31.35,31.4,31.27,31.3743,2788,0
+ABCS.US,D,20260115,000000,31.48,31.6,31.48,31.5591,3384,0
+ABCS.US,D,20260116,000000,31.41,31.4199,31.3197,31.3197,3160,0
+ABCS.US,D,20260120,000000,31.03,31.03,30.7973,30.7973,3700,0
+ABCS.US,D,20260121,000000,31.25,31.3286,31.22,31.3286,2345,0
+ABCS.US,D,20260122,000000,31.485,31.5401,31.46,31.4883,4985,0
+ABCS.US,D,20260123,000000,31.4,31.4,31.2,31.2461,3697,0
+ABCS.US,D,20260126,000000,31.365,31.365,31.3181,31.3181,3095,0
+ABCS.US,D,20260127,000000,31.12,31.12,31.011,31.035,5421,0
+ABCS.US,D,20260128,000000,31.03,31.03,30.9253,30.9253,1005,0
+ABCS.US,D,20260129,000000,30.99,31.0825,30.92,31.0825,2941,0
+ABCS.US,D,20260130,000000,30.89,30.9725,30.7998,30.9725,2083,0
+ABCS.US,D,20260202,000000,31.02,31.1253,31.02,31.1253,1342,0
+ABCS.US,D,20260203,000000,31.21,31.21,30.96,30.9766,2968,0
+ABCS.US,D,20260204,000000,31.27,31.57,31.27,31.5037,8046,0
+ABCS.US,D,20260205,000000,31.42,31.42,31.2153,31.2153,2536,0
+ABCS.US,D,20260206,000000,31.601,31.8643,31.6,31.8643,5039,0
+ABCS.US,D,20260209,000000,31.76,31.78,31.6818,31.6818,1404,0
+ABCS.US,D,20260210,000000,31.73,31.87,31.715,31.715,3552,0
+ABCS.US,D,20260211,000000,31.69,31.69,31.5538,31.6188,4502,0
+ABCS.US,D,20260212,000000,31.66,31.665,30.97,31.1084,6907,0
+ABCS.US,D,20260213,000000,31.1818,31.44,31.13,31.3527,2762,0
+ABCS.US,D,20260217,000000,31.42,31.42,31.1799,31.3734,3938,0
+ABCS.US,D,20260218,000000,31.69,31.7225,31.69,31.7225,4829,0

daily/us/nasdaq etfs/agem.us.txt

@@ -0,0 +1,240 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGEM.US,D,20250218,000000,30.17,30.23,30.05,30.1532,2976,0
+AGEM.US,D,20250219,000000,29.87,30.25,29.87,30.21,4320,0
+AGEM.US,D,20250220,000000,30.315,30.315,29.762,30.055,3232,0
+AGEM.US,D,20250221,000000,30.06,30.68,29.79,29.9375,11656,0
+AGEM.US,D,20250224,000000,29.76,29.877,29.76,29.877,347,0
+AGEM.US,D,20250225,000000,29.55,29.8186,29.49,29.7409,5206,0
+AGEM.US,D,20250226,000000,29.92,29.92,29.67,29.8252,1005,0
+AGEM.US,D,20250227,000000,29.63,29.6999,29.5016,29.5016,1431,0
+AGEM.US,D,20250228,000000,29.04,29.2891,29.04,29.2891,4797,0
+AGEM.US,D,20250303,000000,29.14,29.15,28.6439,28.6439,816,0
+AGEM.US,D,20250304,000000,28.62,28.9514,28.5,28.875,2899,0
+AGEM.US,D,20250305,000000,29.1,29.2941,29.01,29.2941,2460,0
+AGEM.US,D,20250306,000000,29.74,29.74,29.18,29.2722,1664,0
+AGEM.US,D,20250307,000000,29.43,29.5306,29.27,29.5306,2633,0
+AGEM.US,D,20250310,000000,29.02,29.02,28.84,28.8929,396,0
+AGEM.US,D,20250311,000000,28.96,28.9629,28.8,28.9629,3659,0
+AGEM.US,D,20250312,000000,29.1,29.3799,29.1,29.3204,2129,0
+AGEM.US,D,20250313,000000,29.1072,29.225,29.1,29.2064,962,0
+AGEM.US,D,20250314,000000,29.41,29.695,29.41,29.695,722,0
+AGEM.US,D,20250317,000000,30.01,30.2599,30.01,30.1948,3854,0
+AGEM.US,D,20250318,000000,29.94,29.9979,29.83,29.99,1475,0
+AGEM.US,D,20250319,000000,29.9435,30.16,29.9435,30.16,2566,0
+AGEM.US,D,20250320,000000,29.79,29.97,29.79,29.8344,2861,0
+AGEM.US,D,20250321,000000,29.61,29.7199,29.531,29.7018,5215,0
+AGEM.US,D,20250324,000000,29.5,29.8,29.5,29.7536,923,0
+AGEM.US,D,20250325,000000,29.82,29.8448,29.79,29.8448,2243,0
+AGEM.US,D,20250326,000000,29.76,29.7699,29.61,29.61,301,0
+AGEM.US,D,20250327,000000,28.53,29.75,28.53,29.7306,3321,0
+AGEM.US,D,20250328,000000,29.47,29.47,29.205,29.2491,10670,0
+AGEM.US,D,20250331,000000,28.85,29.13,28.84,29.13,993,0
+AGEM.US,D,20250401,000000,29.0361,29.1647,29.0361,29.1647,379,0
+AGEM.US,D,20250402,000000,29.2904,29.2904,29.2025,29.2025,302,0
+AGEM.US,D,20250403,000000,26.32,28.8699,26.32,28.7594,1281,0
+AGEM.US,D,20250404,000000,27.02,27.08,26.78,26.995,842,0
+AGEM.US,D,20250407,000000,26.0507,26.0507,24.971,26.0507,741,0
+AGEM.US,D,20250408,000000,26.34,26.34,25.5032,25.5032,7220,0
+AGEM.US,D,20250409,000000,25.74,27.3822,25.51,27.3822,1472,0
+AGEM.US,D,20250410,000000,26.16,26.945,24.64,26.7289,2019,0
+AGEM.US,D,20250411,000000,27.4101,27.707,27.4101,27.707,1929,0
+AGEM.US,D,20250414,000000,28.1,28.1,27.84,27.9192,2078,0
+AGEM.US,D,20250416,000000,27.84,27.89,27.535,27.535,1661,0
+AGEM.US,D,20250417,000000,27.94,27.97,27.8881,27.8881,979,0
+AGEM.US,D,20250421,000000,25.1,27.98,24.2126,27.9257,6898,0
+AGEM.US,D,20250422,000000,28.29,28.4179,28.29,28.3804,922,0
+AGEM.US,D,20250423,000000,28.76,28.76,28.6309,28.6309,1443,0
+AGEM.US,D,20250424,000000,28.58,29.0591,28.58,29.0591,2027,0
+AGEM.US,D,20250425,000000,29.03,29.1769,29.03,29.1769,2444,0
+AGEM.US,D,20250428,000000,29.2713,29.2713,29.06,29.2041,675,0
+AGEM.US,D,20250429,000000,29.22,29.285,29.2,29.2292,2353,0
+AGEM.US,D,20250430,000000,29.1476,29.3596,29.09,29.3596,7852,0
+AGEM.US,D,20250501,000000,29.42,29.42,29.35,29.3978,1548,0
+AGEM.US,D,20250502,000000,29.9,30.1909,29.9,30.1909,1875,0
+AGEM.US,D,20250505,000000,30.39,30.39,30.34,30.34,562,0
+AGEM.US,D,20250506,000000,30.25,30.3359,30.25,30.3359,184,0
+AGEM.US,D,20250507,000000,30.1,30.1316,30.06,30.1316,960,0
+AGEM.US,D,20250508,000000,30.12,30.18,30.07,30.07,285,0
+AGEM.US,D,20250509,000000,30.3,30.3,30.2001,30.245,2655,0
+AGEM.US,D,20250513,000000,30.94,31.15,30.94,31.145,366,0
+AGEM.US,D,20250514,000000,31.42,31.42,31.3761,31.385,1044,0
+AGEM.US,D,20250515,000000,31.1,31.3927,31.1,31.3927,205,0
+AGEM.US,D,20250516,000000,31.24,31.395,31.24,31.395,1425,0
+AGEM.US,D,20250519,000000,31.2498,31.4303,31.2498,31.4303,375,0
+AGEM.US,D,20250520,000000,31.31,31.3334,31.31,31.3334,293,0
+AGEM.US,D,20250521,000000,31.4355,31.4355,31.3826,31.3826,730,0
+AGEM.US,D,20250522,000000,31.28,31.3025,31.28,31.2997,5714,0
+AGEM.US,D,20250523,000000,31.1686,31.4214,31.1686,31.4214,3052,0
+AGEM.US,D,20250527,000000,31.41,31.545,31.41,31.545,9406,0
+AGEM.US,D,20250528,000000,31.61,31.61,31.385,31.4057,2101,0
+AGEM.US,D,20250529,000000,31.34,31.5698,31.34,31.5698,2059,0
+AGEM.US,D,20250530,000000,31.15,31.27,31.15,31.2314,449,0
+AGEM.US,D,20250602,000000,31.36,31.456,31.36,31.456,240,0
+AGEM.US,D,20250603,000000,31.48,31.565,31.48,31.565,270,0
+AGEM.US,D,20250604,000000,31.9,31.92,31.9,31.92,577,0
+AGEM.US,D,20250606,000000,32.11,32.2265,32.11,32.2265,285,0
+AGEM.US,D,20250609,000000,32.26,32.4101,32.26,32.4047,999,0
+AGEM.US,D,20250610,000000,32.46,32.61,32.41,32.6099,3192,0
+AGEM.US,D,20250611,000000,32.861,32.861,32.7,32.755,830,0
+AGEM.US,D,20250612,000000,32.65,32.6849,32.65,32.6817,1029,0
+AGEM.US,D,20250613,000000,32.23,32.23,32.08,32.1224,1226,0
+AGEM.US,D,20250617,000000,32.17,32.1986,32.17,32.1986,324,0
+AGEM.US,D,20250618,000000,32.16,32.1838,32.16,32.1838,972,0
+AGEM.US,D,20250623,000000,30.73,31.9848,30.73,31.9848,16304,0
+AGEM.US,D,20250624,000000,29.1901,32.6894,29.1901,32.6857,1983,0
+AGEM.US,D,20250625,000000,32.69,32.79,32.69,32.7661,2264,0
+AGEM.US,D,20250626,000000,32.94,33.2,32.94,33.1385,4297,0
+AGEM.US,D,20250627,000000,33.1427,33.1427,33.09,33.09,8130,0
+AGEM.US,D,20250630,000000,32.95,33.13,32.95,33.07,3849,0
+AGEM.US,D,20250701,000000,33.16,33.16,33.03,33.135,414,0
+AGEM.US,D,20250702,000000,33.09,33.225,33.09,33.225,2302,0
+AGEM.US,D,20250703,000000,33.4673,33.4673,33.42,33.43,431,0
+AGEM.US,D,20250707,000000,33.1,33.113,32.91,32.91,1485,0
+AGEM.US,D,20250709,000000,33.13,33.1301,33.09,33.1,1758,0
+AGEM.US,D,20250710,000000,33.16,33.25,33.16,33.25,438,0
+AGEM.US,D,20250711,000000,33.23,33.3048,33.214,33.29,2138,0
+AGEM.US,D,20250714,000000,32.87,33.2,32.87,33.2,837,0
+AGEM.US,D,20250715,000000,33.44,33.44,33.35,33.41,4825,0
+AGEM.US,D,20250716,000000,33.43,33.735,33.43,33.735,1423,0
+AGEM.US,D,20250717,000000,33.82,33.8687,33.79,33.8687,3776,0
+AGEM.US,D,20250718,000000,33.7,33.9763,33.7,33.82,3272,0
+AGEM.US,D,20250721,000000,34.09,34.14,33.97,34.135,2300,0
+AGEM.US,D,20250722,000000,33.75,34.1145,33.75,34.1145,421,0
+AGEM.US,D,20250723,000000,34.32,34.5291,34.32,34.5291,2871,0
+AGEM.US,D,20250724,000000,34.33,34.346,34.33,34.346,239,0
+AGEM.US,D,20250725,000000,34.17,34.23,34.17,34.23,339,0
+AGEM.US,D,20250728,000000,34,34.05,33.98,34.05,669,0
+AGEM.US,D,20250730,000000,34.01,34.06,33.79,33.8122,1622,0
+AGEM.US,D,20250731,000000,33.58,33.73,33.58,33.6019,1353,0
+AGEM.US,D,20250801,000000,33.45,33.45,33.4428,33.4428,295,0
+AGEM.US,D,20250804,000000,33.59,33.9504,33.59,33.9504,979,0
+AGEM.US,D,20250805,000000,34.08,34.12,34.08,34.1,956,0
+AGEM.US,D,20250806,000000,33.8,34.1908,33.8,34.1908,2527,0
+AGEM.US,D,20250807,000000,34.41,34.4857,34.41,34.4857,490,0
+AGEM.US,D,20250811,000000,34.5492,34.5492,34.4731,34.4731,299,0
+AGEM.US,D,20250812,000000,34.61,35.06,34.48,35.06,12546,0
+AGEM.US,D,20250813,000000,35.44,35.4401,35.4198,35.4198,727,0
+AGEM.US,D,20250814,000000,35.17,35.17,35.095,35.095,291,0
+AGEM.US,D,20250815,000000,35.55,35.55,35.1719,35.1719,106,0
+AGEM.US,D,20250818,000000,35.2,35.2678,35.2,35.2678,894,0
+AGEM.US,D,20250821,000000,34.787,34.8163,34.787,34.8163,487,0
+AGEM.US,D,20250822,000000,35.35,35.4431,35.35,35.4431,5964,0
+AGEM.US,D,20250825,000000,35.49,35.49,35.3744,35.3744,380,0
+AGEM.US,D,20250826,000000,35.27,35.3122,35.27,35.3122,461,0
+AGEM.US,D,20250827,000000,35.073,35.1413,35.073,35.1413,881,0
+AGEM.US,D,20250828,000000,35.2585,35.265,35.2585,35.265,381,0
+AGEM.US,D,20250829,000000,35.1,35.18,35.08,35.14,614,0
+AGEM.US,D,20250902,000000,34.7,34.821,34.7,34.821,306,0
+AGEM.US,D,20250903,000000,34.96,35.0152,34.96,35.0152,337,0
+AGEM.US,D,20250905,000000,35.33,35.4109,35.33,35.4109,307,0
+AGEM.US,D,20250909,000000,35.91,35.9592,35.91,35.945,1770,0
+AGEM.US,D,20250910,000000,36.2,36.2,36.1599,36.1599,288,0
+AGEM.US,D,20250911,000000,36.16,36.6975,36.16,36.6975,502,0
+AGEM.US,D,20250912,000000,36.97,36.97,36.63,36.76,765,0
+AGEM.US,D,20250915,000000,36.991,37.0255,36.991,37.0255,274,0
+AGEM.US,D,20250916,000000,37.2001,37.3722,37.2001,37.3722,3152,0
+AGEM.US,D,20250917,000000,37.5,37.5,37.4855,37.4855,875,0
+AGEM.US,D,20250918,000000,37.06,37.37,37.06,37.29,3548,0
+AGEM.US,D,20250922,000000,37.0801,37.18,37.0801,37.1536,708,0
+AGEM.US,D,20250923,000000,36.83,36.8434,36.83,36.8434,537,0
+AGEM.US,D,20250924,000000,36.9,36.96,36.82,36.83,1406,0
+AGEM.US,D,20250925,000000,36.33,36.6501,36.33,36.6241,1921,0
+AGEM.US,D,20250926,000000,36.08,36.515,36.08,36.515,11764,0
+AGEM.US,D,20250929,000000,36.99,36.99,36.92,36.976,1719,0
+AGEM.US,D,20250930,000000,36.98,37.1183,36.98,37.1183,869,0
+AGEM.US,D,20251001,000000,37.356,37.38,37.29,37.38,2203,0
+AGEM.US,D,20251002,000000,37.51,37.5182,37.4,37.5182,2236,0
+AGEM.US,D,20251003,000000,37.71,37.72,37.56,37.6334,1757,0
+AGEM.US,D,20251006,000000,37.67,37.67,37.4299,37.4497,1057,0
+AGEM.US,D,20251007,000000,37.4001,37.4001,37.2194,37.2194,610,0
+AGEM.US,D,20251008,000000,37.32,37.4996,37.32,37.4996,3380,0
+AGEM.US,D,20251009,000000,37.21,37.2559,37.19,37.2559,1080,0
+AGEM.US,D,20251010,000000,37.32,37.32,36.22,36.2813,710849,0
+AGEM.US,D,20251013,000000,37.04,37.72,37.04,37.1899,952165,0
+AGEM.US,D,20251014,000000,36.5701,36.88,36.5701,36.7413,5785,0
+AGEM.US,D,20251015,000000,37.2075,37.34,37.1396,37.2592,4427,0
+AGEM.US,D,20251016,000000,37.44,37.515,37.22,37.2632,183759,0
+AGEM.US,D,20251017,000000,36.77,37.48,36.77,37.3505,14555,0
+AGEM.US,D,20251020,000000,37.75,38.01,37.74,38.01,10082,0
+AGEM.US,D,20251021,000000,37.26,37.66,37.26,37.57,6893,0
+AGEM.US,D,20251022,000000,37.5525,37.605,37.28,37.465,11990,0
+AGEM.US,D,20251023,000000,37.43,37.972,37.43,37.9474,2758,0
+AGEM.US,D,20251024,000000,38.115,38.2099,38.115,38.1416,2967,0
+AGEM.US,D,20251027,000000,38.14,38.57,38.14,38.555,11796,0
+AGEM.US,D,20251028,000000,38.3777,38.5272,38.3777,38.5215,9001,0
+AGEM.US,D,20251029,000000,38.51,39.01,38.51,38.8027,31587,0
+AGEM.US,D,20251030,000000,38.27,38.5,38.27,38.36,10509,0
+AGEM.US,D,20251031,000000,38.78,38.78,38.2329,38.3114,4496,0
+AGEM.US,D,20251103,000000,38.54,38.5895,38.4625,38.54,2103,0
+AGEM.US,D,20251104,000000,38.05,38.15,37.84,37.8604,8749,0
+AGEM.US,D,20251105,000000,37.48,38.24,37.48,38.24,7504,0
+AGEM.US,D,20251106,000000,38.0395,38.0395,37.71,37.7711,2769,0
+AGEM.US,D,20251107,000000,37.47,37.66,37.33,37.605,7574,0
+AGEM.US,D,20251110,000000,38.13,38.2801,38.065,38.2801,6787,0
+AGEM.US,D,20251111,000000,38.2605,38.4485,38.26,38.4351,3938,0
+AGEM.US,D,20251112,000000,38.44,38.44,38.28,38.3204,6048,0
+AGEM.US,D,20251113,000000,38.24,38.325,37.7832,37.8447,4621,0
+AGEM.US,D,20251114,000000,37.33,38.05,37.33,37.7928,4013,0
+AGEM.US,D,20251117,000000,37.744,37.77,37.354,37.416,3005,0
+AGEM.US,D,20251118,000000,36.98,37.3264,36.98,37.2374,9801,0
+AGEM.US,D,20251119,000000,37.155,37.2155,36.91,37.0716,5939,0
+AGEM.US,D,20251120,000000,36.73,37.345,36.6791,36.6791,9605,0
+AGEM.US,D,20251121,000000,36.29,36.785,36.29,36.7138,14174,0
+AGEM.US,D,20251124,000000,37.01,37.3,37.01,37.292,4477,0
+AGEM.US,D,20251125,000000,37.16,37.39,37.02,37.3499,6663,0
+AGEM.US,D,20251126,000000,37.6076,37.7,37.59,37.6623,4408,0
+AGEM.US,D,20251128,000000,37.52,37.6925,37.52,37.6925,1005,0
+AGEM.US,D,20251201,000000,37.74,37.83,37.6868,37.705,3327,0
+AGEM.US,D,20251202,000000,37.67,37.885,37.67,37.8776,4035,0
+AGEM.US,D,20251203,000000,37.8,37.9469,37.8,37.9469,5242,0
+AGEM.US,D,20251204,000000,37.83,37.99,37.83,37.9254,5282,0
+AGEM.US,D,20251205,000000,38.2605,38.3501,37.99,38.04,5681,0
+AGEM.US,D,20251208,000000,37.975,38.01,37.97,37.99,5978,0
+AGEM.US,D,20251209,000000,37.862,38.038,37.85,38,5336,0
+AGEM.US,D,20251210,000000,37.9,38.4595,37.9,38.4337,19133,0
+AGEM.US,D,20251211,000000,38.13,38.42,38.13,38.36,8374,0
+AGEM.US,D,20251212,000000,38.405,38.405,37.92,37.9604,7807,0
+AGEM.US,D,20251215,000000,38.235,38.235,37.96,37.9962,8033,0
+AGEM.US,D,20251216,000000,37.7044,37.7044,37.47,37.6303,14016,0
+AGEM.US,D,20251217,000000,37.77,37.7999,37.29,37.3307,5145,0
+AGEM.US,D,20251218,000000,37.73,37.92,37.73,37.8302,2864,0
+AGEM.US,D,20251219,000000,37.79,38.18,37.78,37.9006,5446,0
+AGEM.US,D,20251222,000000,37.53,38.1299,37.53,38,8408,0
+AGEM.US,D,20251223,000000,38.07,38.3,38.07,38.2399,5592,0
+AGEM.US,D,20251224,000000,38.385,38.53,38.34,38.4352,9684,0
+AGEM.US,D,20251226,000000,38.16,38.68,38.16,38.63,5151,0
+AGEM.US,D,20251229,000000,38.47,38.52,38.34,38.4698,2958,0
+AGEM.US,D,20251230,000000,38.5663,38.6,38.45,38.5089,5416,0
+AGEM.US,D,20251231,000000,38.445,38.52,38.385,38.385,1379,0
+AGEM.US,D,20260102,000000,38.72,39.3719,38.72,39.3719,12487,0
+AGEM.US,D,20260105,000000,39.82,39.905,39.8,39.872,4611,0
+AGEM.US,D,20260106,000000,39.99,40.31,39.99,40.2251,6258,0
+AGEM.US,D,20260107,000000,40.15,40.15,39.86,39.965,10191,0
+AGEM.US,D,20260108,000000,39.75,40.04,39.75,40.02,10769,0
+AGEM.US,D,20260109,000000,39.71,40.2302,39.71,40.2302,25125,0
+AGEM.US,D,20260112,000000,40.41,40.7303,40.41,40.7303,4237,0
+AGEM.US,D,20260113,000000,40.56,40.57,40.36,40.3918,7212,0
+AGEM.US,D,20260114,000000,40.38,40.5494,40.34,40.5494,3392,0
+AGEM.US,D,20260115,000000,40.95,41.01,40.7784,40.7784,9797,0
+AGEM.US,D,20260116,000000,40.825,40.8862,40.68,40.88,5504,0
+AGEM.US,D,20260120,000000,40.84,40.84,40.55,40.585,7147,0
+AGEM.US,D,20260121,000000,40.62,41.23,40.62,41.133,32956,0
+AGEM.US,D,20260122,000000,41.315,41.57,41.315,41.4317,7366,0
+AGEM.US,D,20260123,000000,41.12,41.745,41.12,41.7153,4170,0
+AGEM.US,D,20260126,000000,41.41,41.9599,41.41,41.8805,10357,0
+AGEM.US,D,20260127,000000,41.46,42.6744,41.46,42.6744,8280,0
+AGEM.US,D,20260128,000000,42.87,43.03,42.57,42.8892,12436,0
+AGEM.US,D,20260129,000000,43.06,43.07,41.8,42.8635,5217,0
+AGEM.US,D,20260130,000000,42.72,42.72,41.89,42.0025,3600,0
+AGEM.US,D,20260202,000000,42.09,42.418,42.09,42.38,5674,0
+AGEM.US,D,20260203,000000,41.49,43.1,41.49,42.8563,11608,0
+AGEM.US,D,20260204,000000,43,43,41.93,42.1351,10331,0
+AGEM.US,D,20260205,000000,41.81,42.14,41.7,41.8365,14176,0
+AGEM.US,D,20260206,000000,42.28,43.0305,42.28,43.0305,916681,0
+AGEM.US,D,20260209,000000,42.64,43.5,42.64,43.4,16970,0
+AGEM.US,D,20260210,000000,43.48,43.5779,43.41,43.4325,11933,0
+AGEM.US,D,20260211,000000,43.72,44.0159,43.57,44.0159,14693,0
+AGEM.US,D,20260212,000000,44.11,44.22,43.37,43.5013,14024,0
+AGEM.US,D,20260213,000000,43.39,43.95,43.39,43.905,7371,0
+AGEM.US,D,20260217,000000,43.7,43.79,43.265,43.63,5424,0
+AGEM.US,D,20260218,000000,43.97,44.2499,43.97,44,16262,0

daily/us/nasdaq etfs/allw.us.txt

@@ -0,0 +1,241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALLW.US,D,20250306,000000,24.91,25.13,24.88,24.9966,1296772,0
+ALLW.US,D,20250307,000000,25.04,25.47,24.56,24.96,564647,0
+ALLW.US,D,20250310,000000,25,25,24.6,24.7,655841,0
+ALLW.US,D,20250311,000000,24.86,24.87,24.7096,24.74,659492,0
+ALLW.US,D,20250312,000000,24.79,24.79,24.6,24.675,218973,0
+ALLW.US,D,20250313,000000,24.62,24.715,24.51,24.685,169295,0
+ALLW.US,D,20250314,000000,24.73,24.91,24.73,24.9,230802,0
+ALLW.US,D,20250317,000000,25,25.13,24.98,25.11,188038,0
+ALLW.US,D,20250318,000000,25.12,25.12,24.99,25.075,175109,0
+ALLW.US,D,20250319,000000,25.09,25.29,25.035,25.27,289281,0
+ALLW.US,D,20250320,000000,25.32,25.32,25.15,25.19,243737,0
+ALLW.US,D,20250321,000000,25.19,25.19,25.059,25.09,109765,0
+ALLW.US,D,20250324,000000,25.16,25.16,25.0501,25.08,117226,0
+ALLW.US,D,20250325,000000,25.09,25.13,25.09,25.12,97802,0
+ALLW.US,D,20250326,000000,25.13,25.13,24.94,24.96,245671,0
+ALLW.US,D,20250327,000000,24.96,25.04,24.9357,25.03,1227549,0
+ALLW.US,D,20250328,000000,25.04,25.08,25,25.04,281333,0
+ALLW.US,D,20250331,000000,25.11,25.17,25.02,25.16,168376,0
+ALLW.US,D,20250401,000000,25.17,25.378,25.17,25.29,338987,0
+ALLW.US,D,20250402,000000,25.39,25.42,25.34,25.41,252334,0
+ALLW.US,D,20250403,000000,25.41,25.418,25.22,25.23,363354,0
+ALLW.US,D,20250404,000000,25.03,25.055,24.03,24.06,915773,0
+ALLW.US,D,20250407,000000,23.5,24.1,23.41,23.52,434327,0
+ALLW.US,D,20250408,000000,23.77,23.77,23.11,23.18,323578,0
+ALLW.US,D,20250409,000000,22.99,24.33,22.99,24.32,643627,0
+ALLW.US,D,20250410,000000,23.51,23.9967,23.14,23.54,380246,0
+ALLW.US,D,20250411,000000,23.84,24.07,23.59,24.07,432796,0
+ALLW.US,D,20250414,000000,24.33,24.33,23.9701,24.14,156575,0
+ALLW.US,D,20250415,000000,24.26,24.26,24.14,24.19,619590,0
+ALLW.US,D,20250416,000000,24.35,24.43,24.28,24.36,156334,0
+ALLW.US,D,20250417,000000,24.5,24.52,24.4,24.46,140106,0
+ALLW.US,D,20250421,000000,24.54,24.5499,24.24,24.36,179024,0
+ALLW.US,D,20250422,000000,24.74,24.74,24.4405,24.53,217590,0
+ALLW.US,D,20250423,000000,24.79,24.83,24.5335,24.57,221088,0
+ALLW.US,D,20250424,000000,24.77,24.98,24.73,24.98,101001,0
+ALLW.US,D,20250425,000000,25.04,25.04,24.8447,25.02,130016,0
+ALLW.US,D,20250428,000000,25.03,25.1813,24.9673,25.18,194068,0
+ALLW.US,D,20250429,000000,25.2,25.23,25.14,25.23,123236,0
+ALLW.US,D,20250430,000000,25.23,25.23,24.9816,25.22,97350,0
+ALLW.US,D,20250501,000000,25.21,25.21,24.94,25.0049,119832,0
+ALLW.US,D,20250502,000000,25.14,25.1494,25.04,25.08,102889,0
+ALLW.US,D,20250505,000000,25.08,25.15,25.0555,25.11,76326,0
+ALLW.US,D,20250506,000000,25.115,25.25,25.03,25.2351,100514,0
+ALLW.US,D,20250507,000000,25.23,25.29,25.2,25.24,118852,0
+ALLW.US,D,20250508,000000,25.3,25.3,25.06,25.06,166391,0
+ALLW.US,D,20250509,000000,25.17,25.21,25.14,25.14,84372,0
+ALLW.US,D,20250512,000000,25.25,25.25,25.07,25.09,94015,0
+ALLW.US,D,20250513,000000,25.12,25.18,25.0401,25.17,155828,0
+ALLW.US,D,20250514,000000,25.15,25.15,24.96,24.99,139680,0
+ALLW.US,D,20250515,000000,25.01,25.17,24.99,25.16,86871,0
+ALLW.US,D,20250516,000000,25.27,25.27,25.0746,25.17,107308,0
+ALLW.US,D,20250519,000000,25.1,25.25,25,25.25,139940,0
+ALLW.US,D,20250520,000000,25.16,25.26,25.06,25.23,83991,0
+ALLW.US,D,20250521,000000,25.04,25.2544,25,25.02,137027,0
+ALLW.US,D,20250522,000000,24.97,25.0672,24.89,25.04,81365,0
+ALLW.US,D,20250523,000000,25,25.19,25,25.15,77006,0
+ALLW.US,D,20250527,000000,25.26,25.37,25.2099,25.34,116996,0
+ALLW.US,D,20250528,000000,25.26,25.26,25.11,25.14,75688,0
+ALLW.US,D,20250529,000000,25.29,25.3,25.2,25.3,75201,0
+ALLW.US,D,20250530,000000,25.18,25.2928,25.1509,25.29,79580,0
+ALLW.US,D,20250602,000000,25.34,25.42,25.28,25.42,77316,0
+ALLW.US,D,20250603,000000,25.35,25.39,25.3,25.37,97832,0
+ALLW.US,D,20250604,000000,25.48,25.68,25.4676,25.665,122213,0
+ALLW.US,D,20250605,000000,25.725,25.73,25.52,25.545,66788,0
+ALLW.US,D,20250606,000000,25.65,25.65,25.44,25.44,110520,0
+ALLW.US,D,20250609,000000,25.51,25.57,25.42,25.505,237905,0
+ALLW.US,D,20250610,000000,25.65,25.66,25.53,25.6,121719,0
+ALLW.US,D,20250611,000000,25.76,25.76,25.62,25.68,160302,0
+ALLW.US,D,20250612,000000,25.85,25.9,25.81,25.87,275620,0
+ALLW.US,D,20250613,000000,25.94,25.94,25.71,25.77,290727,0
+ALLW.US,D,20250616,000000,25.86,25.91,25.79,25.795,121030,0
+ALLW.US,D,20250617,000000,25.75,25.89,25.74,25.83,197383,0
+ALLW.US,D,20250618,000000,25.92,26,25.8646,25.89,146223,0
+ALLW.US,D,20250620,000000,25.99,25.99,25.8,25.86,198137,0
+ALLW.US,D,20250623,000000,25.81,25.99,25.81,25.915,217042,0
+ALLW.US,D,20250624,000000,25.88,25.93,25.73,25.89,334763,0
+ALLW.US,D,20250625,000000,25.91,25.91,25.7301,25.81,118267,0
+ALLW.US,D,20250626,000000,25.87,26.01,25.85,26.01,113046,0
+ALLW.US,D,20250627,000000,25.91,25.99,25.83,25.89,98752,0
+ALLW.US,D,20250630,000000,26.02,26.08,25.9115,26.07,156728,0
+ALLW.US,D,20250701,000000,26.07,26.07,25.995,26.065,126338,0
+ALLW.US,D,20250702,000000,26,26.04,25.88,26.025,161229,0
+ALLW.US,D,20250703,000000,26,26.1,26,26.075,93900,0
+ALLW.US,D,20250707,000000,26.08,26.13,25.7863,25.86,164924,0
+ALLW.US,D,20250708,000000,25.85,25.85,25.71,25.84,131432,0
+ALLW.US,D,20250709,000000,25.96,26.05,25.88,26.05,117052,0
+ALLW.US,D,20250710,000000,26,26.02,25.88,26.02,225151,0
+ALLW.US,D,20250711,000000,25.92,25.96,25.8902,25.935,197353,0
+ALLW.US,D,20250714,000000,25.95,25.9599,25.87,25.95,161522,0
+ALLW.US,D,20250715,000000,26.02,26.02,25.76,25.8,121759,0
+ALLW.US,D,20250716,000000,25.95,25.95,25.7901,25.925,134101,0
+ALLW.US,D,20250717,000000,25.87,26,25.83,25.97,93006,0
+ALLW.US,D,20250718,000000,26.08,26.1458,26.06,26.065,125447,0
+ALLW.US,D,20250721,000000,26.23,26.37,26.22,26.25,230079,0
+ALLW.US,D,20250722,000000,26.34,26.42,26.2605,26.38,200103,0
+ALLW.US,D,20250723,000000,26.39,26.39,26.3,26.325,164852,0
+ALLW.US,D,20250724,000000,26.25,26.26,26.1366,26.2284,101324,0
+ALLW.US,D,20250725,000000,26.24,26.26,26.13,26.25,163166,0
+ALLW.US,D,20250728,000000,26.12,26.12,26.04,26.0541,147804,0
+ALLW.US,D,20250729,000000,26.12,26.28,26.094,26.275,156109,0
+ALLW.US,D,20250730,000000,26.27,26.3,26.08,26.115,247003,0
+ALLW.US,D,20250731,000000,26.23,26.23,25.9901,25.995,638609,0
+ALLW.US,D,20250801,000000,26.1,26.18,26.0047,26.1,341149,0
+ALLW.US,D,20250804,000000,26.19,26.3,26.19,26.2937,124726,0
+ALLW.US,D,20250805,000000,26.26,26.31,26.2599,26.285,151551,0
+ALLW.US,D,20250806,000000,26.24,26.35,26.22,26.305,154971,0
+ALLW.US,D,20250807,000000,26.39,26.467,26.3303,26.3984,178978,0
+ALLW.US,D,20250808,000000,26.4,26.41,26.35,26.375,214697,0
+ALLW.US,D,20250811,000000,26.27,26.385,26.27,26.335,135579,0
+ALLW.US,D,20250812,000000,26.29,26.35,26.185,26.345,370284,0
+ALLW.US,D,20250813,000000,26.47,26.54,26.4301,26.525,131015,0
+ALLW.US,D,20250814,000000,26.52,26.53,26.34,26.425,245175,0
+ALLW.US,D,20250815,000000,26.41,26.41,26.3,26.325,168662,0
+ALLW.US,D,20250818,000000,26.31,26.33,26.235,26.3,263871,0
+ALLW.US,D,20250819,000000,26.32,26.3299,26.23,26.245,180117,0
+ALLW.US,D,20250820,000000,26.27,26.33,26.22,26.25,356621,0
+ALLW.US,D,20250821,000000,26.27,26.29,26.2001,26.275,188812,0
+ALLW.US,D,20250822,000000,26.32,26.7199,26.32,26.69,228909,0
+ALLW.US,D,20250825,000000,26.62,26.62,26.49,26.515,106768,0
+ALLW.US,D,20250826,000000,26.49,26.61,26.49,26.5992,192503,0
+ALLW.US,D,20250827,000000,26.465,26.62,26.428,26.615,125458,0
+ALLW.US,D,20250828,000000,26.7,26.795,26.66,26.77,182228,0
+ALLW.US,D,20250829,000000,26.74,26.75,26.67,26.735,113294,0
+ALLW.US,D,20250902,000000,26.69,26.69,26.4815,26.655,201577,0
+ALLW.US,D,20250903,000000,26.75,26.9,26.73,26.845,208704,0
+ALLW.US,D,20250904,000000,26.91,26.965,26.82,26.9558,341885,0
+ALLW.US,D,20250905,000000,27.14,27.27,27.09,27.1563,383449,0
+ALLW.US,D,20250908,000000,27.39,27.43,27.32,27.43,368617,0
+ALLW.US,D,20250909,000000,27.44,27.47,27.305,27.35,310608,0
+ALLW.US,D,20250910,000000,27.46,27.51,27.4301,27.47,413096,0
+ALLW.US,D,20250911,000000,27.54,27.67,27.5,27.645,344473,0
+ALLW.US,D,20250912,000000,27.64,27.64,27.5,27.56,308031,0
+ALLW.US,D,20250915,000000,27.71,27.79,27.665,27.76,190956,0
+ALLW.US,D,20250916,000000,27.81,27.82,27.73,27.79,348489,0
+ALLW.US,D,20250917,000000,27.83,27.9,27.585,27.6476,243876,0
+ALLW.US,D,20250918,000000,27.65,27.66,27.46,27.56,326896,0
+ALLW.US,D,20250919,000000,27.51,27.56,27.46,27.54,308706,0
+ALLW.US,D,20250922,000000,27.52,27.59,27.48,27.57,253258,0
+ALLW.US,D,20250923,000000,27.62,27.67,27.6,27.635,251301,0
+ALLW.US,D,20250924,000000,27.62,27.67,27.544,27.565,277912,0
+ALLW.US,D,20250925,000000,27.505,27.57,27.4003,27.57,434236,0
+ALLW.US,D,20250926,000000,27.57,27.665,27.531,27.6166,238511,0
+ALLW.US,D,20250929,000000,27.79,27.85,27.7,27.84,278189,0
+ALLW.US,D,20250930,000000,27.83,27.88,27.78,27.88,263224,0
+ALLW.US,D,20251001,000000,27.93,28.045,27.905,28.04,464410,0
+ALLW.US,D,20251002,000000,28.05,28.076051,27.95,28.06,391359,0
+ALLW.US,D,20251003,000000,28.18,28.21,28.12,28.16,502566,0
+ALLW.US,D,20251006,000000,28.19,28.23,28.12,28.16,358670,0
+ALLW.US,D,20251007,000000,28.16,28.25,28.1312,28.24,441090,0
+ALLW.US,D,20251008,000000,28.39,28.47,28.35,28.42,844127,0
+ALLW.US,D,20251009,000000,28.46,28.46,28.07,28.16,547413,0
+ALLW.US,D,20251010,000000,28.28,28.28,27.99,28.02,682434,0
+ALLW.US,D,20251013,000000,28.24,28.38,28.2015,28.38,365469,0
+ALLW.US,D,20251014,000000,28.31,28.54,28.26,28.49,665835,0
+ALLW.US,D,20251015,000000,28.62,28.71,28.49,28.6,555793,0
+ALLW.US,D,20251016,000000,28.69,28.89,28.6705,28.88,1185126,0
+ALLW.US,D,20251017,000000,28.75,28.8,28.6,28.69,1050600,0
+ALLW.US,D,20251020,000000,28.88,29.14,28.78,29.14,556833,0
+ALLW.US,D,20251021,000000,29.08,29.13,28.78,28.82,642363,0
+ALLW.US,D,20251022,000000,28.85,28.85,28.675,28.77,574937,0
+ALLW.US,D,20251023,000000,28.88,29.015,28.78,28.96,550509,0
+ALLW.US,D,20251024,000000,28.99,29.01,28.87,28.97,493830,0
+ALLW.US,D,20251027,000000,29.08,29.09,28.775,28.88,675935,0
+ALLW.US,D,20251028,000000,28.84,28.92,28.76,28.92,571964,0
+ALLW.US,D,20251029,000000,29.03,29.03,28.61,28.7,762693,0
+ALLW.US,D,20251030,000000,28.67,28.75,28.53,28.7,479490,0
+ALLW.US,D,20251031,000000,28.72,28.76,28.565,28.64,447725,0
+ALLW.US,D,20251103,000000,28.71,28.72,28.59,28.7,389381,0
+ALLW.US,D,20251104,000000,28.5,28.59,28.38,28.49,389436,0
+ALLW.US,D,20251105,000000,28.5,28.55,28.445,28.47,357104,0
+ALLW.US,D,20251106,000000,28.47,28.55,28.437,28.51,204112,0
+ALLW.US,D,20251107,000000,28.42,28.55,28.31,28.55,623013,0
+ALLW.US,D,20251110,000000,28.61,28.815,28.605,28.79,349763,0
+ALLW.US,D,20251111,000000,28.92,29.06,28.91,29.06,436018,0
+ALLW.US,D,20251112,000000,29.07,29.185,29.01,29.12,567303,0
+ALLW.US,D,20251113,000000,29.1,29.18,28.8,28.83,500396,0
+ALLW.US,D,20251114,000000,28.7,28.81,28.53,28.55,627808,0
+ALLW.US,D,20251117,000000,28.55,28.5985,28.33,28.42,284967,0
+ALLW.US,D,20251118,000000,28.39,28.45,28.2535,28.4,350325,0
+ALLW.US,D,20251119,000000,28.51,28.51,28.26,28.29,345235,0
+ALLW.US,D,20251120,000000,28.25,28.52,28.1301,28.15,538246,0
+ALLW.US,D,20251121,000000,28.1,28.345,28.1,28.3,231250,0
+ALLW.US,D,20251124,000000,28.37,28.535,28.25,28.5,432628,0
+ALLW.US,D,20251125,000000,28.58,28.6898,28.47,28.64,299851,0
+ALLW.US,D,20251126,000000,28.74,28.925,28.685,28.91,313008,0
+ALLW.US,D,20251128,000000,29.105,29.105,28.95,29.01,213188,0
+ALLW.US,D,20251201,000000,28.95,28.95,28.76,28.86,451741,0
+ALLW.US,D,20251202,000000,28.91,28.91,28.732,28.81,219093,0
+ALLW.US,D,20251203,000000,28.87,28.98,28.835,28.95,375654,0
+ALLW.US,D,20251204,000000,28.97,28.97,28.8168,28.86,114982,0
+ALLW.US,D,20251205,000000,28.93,29.02,28.8201,28.85,176286,0
+ALLW.US,D,20251208,000000,28.9,28.9,28.56,28.69,400581,0
+ALLW.US,D,20251209,000000,28.71,28.71,28.53,28.57,167050,0
+ALLW.US,D,20251210,000000,28.51,28.81,28.51,28.79,237886,0
+ALLW.US,D,20251211,000000,28.8,28.905,28.75,28.86,186215,0
+ALLW.US,D,20251212,000000,28.9,28.9,28.535,28.65,329422,0
+ALLW.US,D,20251215,000000,28.67,28.7699,28.56,28.67,328202,0
+ALLW.US,D,20251216,000000,28.6,28.6084,28.4415,28.58,240568,0
+ALLW.US,D,20251217,000000,28.58,28.59,28.4521,28.48,173267,0
+ALLW.US,D,20251218,000000,28.52,28.77,28.52,28.67,167070,0
+ALLW.US,D,20251219,000000,28.7,28.715,28.6,28.66,215074,0
+ALLW.US,D,20251222,000000,28.83,28.91,28.74,28.84,377364,0
+ALLW.US,D,20251223,000000,28.86,29.035,28.802,29.01,246492,0
+ALLW.US,D,20251224,000000,29.07,29.18,29.0025,29.18,334330,0
+ALLW.US,D,20251226,000000,29.21,29.23,29.125,29.2,110961,0
+ALLW.US,D,20251229,000000,27.98,27.99,27.61,27.67,648181,0
+ALLW.US,D,20251230,000000,27.8,27.84,27.72,27.74,557562,0
+ALLW.US,D,20251231,000000,27.77,27.77,27.46,27.49,729455,0
+ALLW.US,D,20260102,000000,27.67,27.71,27.485,27.63,413438,0
+ALLW.US,D,20260105,000000,27.705,27.97,27.639,27.96,492257,0
+ALLW.US,D,20260106,000000,27.99,28.0999,27.965,28.09,590707,0
+ALLW.US,D,20260107,000000,28.13,28.2,27.99,28.0453,547989,0
+ALLW.US,D,20260108,000000,27.925,28.03,27.85,28.03,362322,0
+ALLW.US,D,20260109,000000,28.045,28.2468,27.985,28.21,398097,0
+ALLW.US,D,20260112,000000,28.33,28.48,28.3,28.46,340233,0
+ALLW.US,D,20260113,000000,28.43,28.52,28.32,28.37,1025753,0
+ALLW.US,D,20260114,000000,28.56,28.63,28.485,28.52,489270,0
+ALLW.US,D,20260115,000000,28.64,28.64,28.45,28.46,361394,0
+ALLW.US,D,20260116,000000,28.46,28.52,28.37,28.425,556724,0
+ALLW.US,D,20260120,000000,28.34,28.4,28.168,28.25,473093,0
+ALLW.US,D,20260121,000000,28.47,28.63,28.36,28.63,468844,0
+ALLW.US,D,20260122,000000,28.69,28.74,28.5899,28.68,789439,0
+ALLW.US,D,20260123,000000,28.79,28.8799,28.685,28.86,338717,0
+ALLW.US,D,20260126,000000,29.03,29.14,29.0198,29.06,451952,0
+ALLW.US,D,20260127,000000,29.165,29.26,29.0945,29.26,791217,0
+ALLW.US,D,20260128,000000,29.32,29.39,29.185,29.23,490499,0
+ALLW.US,D,20260129,000000,29.48,29.66,29.122,29.51,579466,0
+ALLW.US,D,20260130,000000,29.22,29.225,28.62,28.81,825973,0
+ALLW.US,D,20260202,000000,28.73,28.73,28.375,28.43,843482,0
+ALLW.US,D,20260203,000000,28.77,28.77,28.56,28.72,1052017,0
+ALLW.US,D,20260204,000000,28.8,28.825,28.615,28.74,710001,0
+ALLW.US,D,20260205,000000,28.64,28.705,28.495,28.58,451623,0
+ALLW.US,D,20260206,000000,28.69,28.95,28.69,28.94,407622,0
+ALLW.US,D,20260209,000000,28.88,29.2,28.82,29.1634,934094,0
+ALLW.US,D,20260210,000000,29.32,29.32,29.1703,29.2,907234,0
+ALLW.US,D,20260211,000000,29.32,29.36,29.1899,29.31,427310,0
+ALLW.US,D,20260212,000000,29.42,29.42,29.03,29.23,1503081,0
+ALLW.US,D,20260213,000000,29.27,29.36,29.17,29.31,345206,0
+ALLW.US,D,20260217,000000,29.25,29.25,29.03,29.17,471999,0
+ALLW.US,D,20260218,000000,29.31,29.46,29.25,29.395,396256,0

daily/us/nasdaq etfs/amdu.us.txt

@@ -0,0 +1,109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMDU.US,D,20250821,000000,19.539,19.539,19.3975,19.3975,397,0
+AMDU.US,D,20250822,000000,19.46,20.44,19.41,20.3442,9043,0
+AMDU.US,D,20250825,000000,19.215,19.7883,19.215,19.7883,1507,0
+AMDU.US,D,20250826,000000,20.5,20.51,19.87,20.1194,12826,0
+AMDU.US,D,20250827,000000,20.09,20.2579,20.09,20.2579,2144,0
+AMDU.US,D,20250828,000000,20.5,20.74,20.5,20.7039,1290,0
+AMDU.US,D,20250829,000000,19.3,19.3,19.21,19.2334,1305,0
+AMDU.US,D,20250902,000000,18.35,19.1541,18.35,19.1541,6675,0
+AMDU.US,D,20250903,000000,18.8,19.07,18.7307,18.9943,3691,0
+AMDU.US,D,20250904,000000,18.62,19.0131,18.62,19.0131,3979,0
+AMDU.US,D,20250905,000000,16.52,16.96,16.36,16.5009,3529,0
+AMDU.US,D,20250908,000000,16.41,16.82,16.41,16.6536,40637,0
+AMDU.US,D,20250909,000000,16.99,17.4849,16.84,17.4849,7977,0
+AMDU.US,D,20250910,000000,18.685,18.685,17.87,18.0116,6054,0
+AMDU.US,D,20250911,000000,17.5,17.5,17.1432,17.1432,2853,0
+AMDU.US,D,20250912,000000,17.27,17.81,17.14,17.796,9015,0
+AMDU.US,D,20250915,000000,17.65,18.319,17.65,18.2966,7809,0
+AMDU.US,D,20250916,000000,18.29,18.38,18.08,18.19,11601,0
+AMDU.US,D,20250917,000000,17.78,17.78,17.05,17.7194,15379,0
+AMDU.US,D,20250918,000000,16.04,17.52,16.04,17.4787,21512,0
+AMDU.US,D,20250919,000000,17.2,17.86,17.13,17.4559,10829,0
+AMDU.US,D,20250922,000000,18.12,18.31,17.82,17.8572,8179,0
+AMDU.US,D,20250923,000000,17.91,18.495,17.81,18.035,30076,0
+AMDU.US,D,20250924,000000,18.34,18.49,17.83,17.8861,36903,0
+AMDU.US,D,20250925,000000,17.06,17.9677,16.8405,17.9677,8166,0
+AMDU.US,D,20250926,000000,17.97,17.9793,17.34,17.8397,3337,0
+AMDU.US,D,20250929,000000,18.3,18.575,18.11,18.1275,8992,0
+AMDU.US,D,20250930,000000,17.8,18.2429,17.8,18.2429,7998,0
+AMDU.US,D,20251001,000000,18.1992,18.47,18.04,18.47,9274,0
+AMDU.US,D,20251002,000000,19.13,19.52,19.075,19.3026,9325,0
+AMDU.US,D,20251003,000000,19.35,19.35,18,18.2134,13194,0
+AMDU.US,D,20251006,000000,30.91,30.91,25.669,25.669,38707,0
+AMDU.US,D,20251007,000000,28.47,29.03,27.31,27.7188,56838,0
+AMDU.US,D,20251008,000000,27.76,32.0649,27.5958,32.0649,37197,0
+AMDU.US,D,20251009,000000,32.2,33,30.7,31.3191,16296,0
+AMDU.US,D,20251010,000000,31.32,31.395,26.35,26.8053,58244,0
+AMDU.US,D,20251013,000000,28.34,28.8188,27.04,27.2458,11237,0
+AMDU.US,D,20251014,000000,27.697,29.1,27.45,27.6146,51235,0
+AMDU.US,D,20251015,000000,28.1799,31.52,28.022,31.4538,57272,0
+AMDU.US,D,20251016,000000,31.66,31.84,30.35,30.3866,19182,0
+AMDU.US,D,20251017,000000,29.83,30.32,29.08,29.9195,23129,0
+AMDU.US,D,20251020,000000,30.98,32.3,30.4465,31.7516,21681,0
+AMDU.US,D,20251021,000000,31.9,31.9,30.8,31.2264,17561,0
+AMDU.US,D,20251022,000000,30.27,30.86,28.03,28.8955,35835,0
+AMDU.US,D,20251023,000000,28.79,30.2699,28.67,29.7426,10416,0
+AMDU.US,D,20251024,000000,32.57,33.34,32.51,33.2698,21901,0
+AMDU.US,D,20251027,000000,35.25,35.44,33.56,35.3537,23674,0
+AMDU.US,D,20251028,000000,35.3,36.4,34.94,35.0017,42768,0
+AMDU.US,D,20251029,000000,35.82,36.527,34.235,35.9053,26869,0
+AMDU.US,D,20251030,000000,35.15,35.24,33.07,33.6305,17010,0
+AMDU.US,D,20251031,000000,34.92,35.41,33.36,34.0608,14142,0
+AMDU.US,D,20251103,000000,34.24,34.85,33.43,34.7679,21982,0
+AMDU.US,D,20251104,000000,32.61,34.19,32.36,32.5241,50919,0
+AMDU.US,D,20251105,000000,30.4,33.95,30.4,33.01,38406,0
+AMDU.US,D,20251106,000000,32.7,32.7,28.4401,28.9084,31408,0
+AMDU.US,D,20251107,000000,28.08,28.08,25.99,27.8609,33011,0
+AMDU.US,D,20251110,000000,30.04,30.89,29.77,30.35,12711,0
+AMDU.US,D,20251111,000000,30.1,32.66,28.56,28.57,40556,0
+AMDU.US,D,20251112,000000,31.66,33.71,30.75,32.84,85848,0
+AMDU.US,D,20251113,000000,31.14,32.88,27.9,30.1893,34259,0
+AMDU.US,D,20251114,000000,28.0601,31.3798,27.39,29.9217,17783,0
+AMDU.US,D,20251117,000000,29.32,30.39,28,28.4828,48059,0
+AMDU.US,D,20251118,000000,28.01,28.01,25.044,26.6142,85575,0
+AMDU.US,D,20251119,000000,25.91,26.75,23.72,24.3413,57638,0
+AMDU.US,D,20251120,000000,27.74,27.74,20.275,20.5151,78558,0
+AMDU.US,D,20251121,000000,20.94,20.94,18.5,20.06,37553,0
+AMDU.US,D,20251124,000000,20.55,22.28,20.55,22.1001,23564,0
+AMDU.US,D,20251125,000000,19.75,20.4587,18.23,20.4587,68056,0
+AMDU.US,D,20251126,000000,20.2,21.4799,20.2,21.34,30480,0
+AMDU.US,D,20251128,000000,21.48,21.7,21.48,21.6551,19484,0
+AMDU.US,D,20251201,000000,21.16,22.2499,21.09,22.1492,15412,0
+AMDU.US,D,20251202,000000,22.54,23.16,21.22,21.3057,27549,0
+AMDU.US,D,20251203,000000,20.01,21.505,20.01,21.4482,25653,0
+AMDU.US,D,20251204,000000,21.305,21.7,20.97,21.2166,19870,0
+AMDU.US,D,20251205,000000,22.015,22.245,21.464,21.6942,12998,0
+AMDU.US,D,20251208,000000,21.82,23.135,21.82,22.2003,13181,0
+AMDU.US,D,20251209,000000,22.27,22.714,21.71,22.3275,17596,0
+AMDU.US,D,20251210,000000,22.19,22.19,21.605,22.0741,13715,0
+AMDU.US,D,20251211,000000,20.8,22.0982,20.45,22.0634,10152,0
+AMDU.US,D,20251212,000000,22.07,22.07,19.8401,20.1686,8194,0
+AMDU.US,D,20251215,000000,20.5906,20.635,19.645,19.6801,14285,0
+AMDU.US,D,20251216,000000,19.51,20.0142,19.4713,20.0142,18940,0
+AMDU.US,D,20251217,000000,19.678,20.16,17.8008,17.8008,10425,0
+AMDU.US,D,20251218,000000,19.085,19.105,18.3213,18.345,15667,0
+AMDU.US,D,20251219,000000,19.78,20.78,19.78,20.5838,7733,0
+AMDU.US,D,20251222,000000,21.41,21.41,20.62,20.7734,24129,0
+AMDU.US,D,20251223,000000,20.945,20.99,20.35,20.814,8935,0
+AMDU.US,D,20251224,000000,20.6703,20.7006,20.53,20.7006,3200,0
+AMDU.US,D,20251226,000000,20.82,20.86,20.3601,20.8241,13037,0
+AMDU.US,D,20251229,000000,20.07,20.99,19.81,20.8492,11859,0
+AMDU.US,D,20251230,000000,20.7876,20.94,20.65,20.89,3575,0
+AMDU.US,D,20251231,000000,20.84,20.985,20.5837,20.5837,3057,0
+AMDU.US,D,20260102,000000,21.22,22.375,21.22,21.8033,22214,0
+AMDU.US,D,20260105,000000,23.41,23.41,21.66,21.6819,19744,0
+AMDU.US,D,20260106,000000,22.05,22.05,19.93,20.5334,26155,0
+AMDU.US,D,20260107,000000,19.75,19.75,19,19.4796,19306,0
+AMDU.US,D,20260108,000000,18.011,20.04,18.011,18.4846,18787,0
+AMDU.US,D,20260109,000000,18.58,18.8915,18.16,18.2069,23911,0
+AMDU.US,D,20260112,000000,17.88,19.23,17.88,18.9353,21738,0
+AMDU.US,D,20260113,000000,20.3199,21.271,20.3199,20.9097,29367,0
+AMDU.US,D,20260114,000000,20.4,21.1494,19.835,21.1494,8236,0
+AMDU.US,D,20260115,000000,21.75,23.37,21.74,21.7732,24936,0
+AMDU.US,D,20260116,000000,22.81,22.81,21.9912,22.3672,8447,0
+AMDU.US,D,20260120,000000,21.19,23.66,21.19,22.3,42550,0
+AMDU.US,D,20260121,000000,23.2,25.41,23.02,25.0291,21914,0
+AMDU.US,D,20260122,000000,25.12,26.3542,24.59,26.3542,33958,0
+AMDU.US,D,20260123,000000,27.01,27.635,21.81,26.88,41352,0
+AMDU.US,D,20260126,000000,26.35,26.35,24.3401,25.1328,22039,0

daily/us/nasdaq etfs/aotg.us.txt

@@ -0,0 +1,862 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AOTG.US,D,20220630,000000,24,24.45,23.62,23.9984,43420,0
+AOTG.US,D,20220701,000000,24.25,24.48,23.925,24.2809,43003,0
+AOTG.US,D,20220705,000000,23.75,25.3912,23.75,25.3912,83767,0
+AOTG.US,D,20220706,000000,25.32,25.915,25.06,25.1946,22274,0
+AOTG.US,D,20220707,000000,25.7701,26.21,25.7701,26.2021,2456,0
+AOTG.US,D,20220708,000000,25.64,26.12,25.64,26.0363,1357,0
+AOTG.US,D,20220711,000000,25.73,25.73,24.92,24.92,26754,0
+AOTG.US,D,20220712,000000,25.07,25.07,24.53,24.7127,10467,0
+AOTG.US,D,20220713,000000,24.48,24.81,24.45,24.5543,8922,0
+AOTG.US,D,20220714,000000,24.11,24.2081,24.09,24.2081,4000,0
+AOTG.US,D,20220715,000000,24.9491,24.9491,24.77,24.9491,557,0
+AOTG.US,D,20220718,000000,24.98,25.1188,24.98,25.1188,805,0
+AOTG.US,D,20220719,000000,25.58,26.1699,25.58,26.1699,4069,0
+AOTG.US,D,20220720,000000,27.0501,27.4708,27.0501,27.3797,1596,0
+AOTG.US,D,20220721,000000,27.38,27.7342,27.38,27.7342,2337,0
+AOTG.US,D,20220722,000000,26.65,26.7015,26.65,26.7015,326,0
+AOTG.US,D,20220725,000000,26.51,26.51,26.355,26.4419,1501,0
+AOTG.US,D,20220726,000000,25.53,25.53,25.376,25.376,572,0
+AOTG.US,D,20220727,000000,26.155,27,26.155,26.8901,1453,0
+AOTG.US,D,20220728,000000,27.06,27.2228,27.06,27.2228,353,0
+AOTG.US,D,20220729,000000,27.46,27.475,27.46,27.475,269,0
+AOTG.US,D,20220801,000000,27.42,27.94,27.42,27.6387,2075,0
+AOTG.US,D,20220802,000000,28.0466,28.0466,28.0466,28.0466,119,0
+AOTG.US,D,20220803,000000,28.8501,29.1793,28.85,29.1793,4433,0
+AOTG.US,D,20220804,000000,29.5701,29.6753,29.55,29.6753,1650,0
+AOTG.US,D,20220805,000000,29.56,29.595,29.56,29.585,1033,0
+AOTG.US,D,20220808,000000,30.13,30.13,29.66,29.7033,2377,0
+AOTG.US,D,20220809,000000,29.41,29.41,28.87,28.9291,460,0
+AOTG.US,D,20220810,000000,29.78,30.3977,29.78,30.3977,1608,0
+AOTG.US,D,20220811,000000,30.69,31,29.9163,29.9163,2506,0
+AOTG.US,D,20220812,000000,30.01,30.5064,30.01,30.5064,637,0
+AOTG.US,D,20220815,000000,30.3101,30.62,30.3101,30.6182,1536,0
+AOTG.US,D,20220816,000000,30.82,30.822,30.59,30.6314,2096,0
+AOTG.US,D,20220817,000000,30.33,30.33,29.6682,29.6682,207,0
+AOTG.US,D,20220818,000000,29.6063,29.6063,29.58,29.6063,118,0
+AOTG.US,D,20220819,000000,28.59,28.59,28.4652,28.4652,565,0
+AOTG.US,D,20220822,000000,27.99,27.99,27.56,27.6858,1513,0
+AOTG.US,D,20220823,000000,27.4363,27.4363,27.4363,27.4363,9,0
+AOTG.US,D,20220824,000000,28.0001,28.0022,27.7663,27.7663,1074,0
+AOTG.US,D,20220825,000000,28.38,28.5008,28.38,28.5008,300,0
+AOTG.US,D,20220826,000000,27.18,27.23,27.1087,27.1087,2761,0
+AOTG.US,D,20220829,000000,26.99,26.99,26.6968,26.6968,1124,0
+AOTG.US,D,20220830,000000,26.98,26.98,26.38,26.4563,400,0
+AOTG.US,D,20220831,000000,26.85,26.85,26.3341,26.3341,1450,0
+AOTG.US,D,20220901,000000,25.64,25.8791,25.11,25.8791,28915,0
+AOTG.US,D,20220902,000000,26.23,26.23,25.5106,25.5106,1332,0
+AOTG.US,D,20220906,000000,25.2929,25.2929,25.2929,25.2929,19,0
+AOTG.US,D,20220907,000000,25.48,25.9419,25.48,25.9419,515,0
+AOTG.US,D,20220908,000000,26.2,26.3917,26.09,26.3917,2485,0
+AOTG.US,D,20220909,000000,27.0301,27.3638,27.03,27.3638,4453,0
+AOTG.US,D,20220912,000000,28,28,27.54,27.7634,2062,0
+AOTG.US,D,20220913,000000,26.5799,26.5799,26.0957,26.0957,3029,0
+AOTG.US,D,20220914,000000,26.39,26.39,26.15,26.3563,1646,0
+AOTG.US,D,20220915,000000,26.59,26.5901,26.1177,26.1177,2938,0
+AOTG.US,D,20220916,000000,25.4236,25.4239,25.33,25.4239,1008,0
+AOTG.US,D,20220919,000000,25.27,25.5983,25.21,25.5983,1343,0
+AOTG.US,D,20220920,000000,25.24,25.24,25.062,25.062,107,0
+AOTG.US,D,20220921,000000,25.25,25.41,24.66,24.8264,3026,0
+AOTG.US,D,20220922,000000,24.3999,24.4,24,24.0821,2429,0
+AOTG.US,D,20220923,000000,23.43,23.5843,23.4082,23.5843,5313,0
+AOTG.US,D,20220926,000000,23.232,23.232,23.232,23.232,7,0
+AOTG.US,D,20220927,000000,23.5803,23.5803,23.4149,23.4149,630,0
+AOTG.US,D,20220928,000000,24.2444,24.2444,24.2444,24.2444,7,0
+AOTG.US,D,20220929,000000,23.54,23.54,23.33,23.4508,501,0
+AOTG.US,D,20220930,000000,23.1518,23.1518,23.1518,23.1518,127,0
+AOTG.US,D,20221003,000000,23.38,23.6439,23.38,23.6439,151,0
+AOTG.US,D,20221004,000000,24.53,24.8559,24.51,24.8559,4303,0
+AOTG.US,D,20221005,000000,24.5711,24.9124,24.33,24.9124,2745,0
+AOTG.US,D,20221006,000000,24.8703,24.8703,24.8703,24.8703,2,0
+AOTG.US,D,20221007,000000,24.35,24.35,23.4921,23.4921,200,0
+AOTG.US,D,20221010,000000,22.8999,23.0016,22.8999,23.0016,1201,0
+AOTG.US,D,20221011,000000,22.7799,22.7799,22.5617,22.5617,502,0
+AOTG.US,D,20221012,000000,22.3399,22.75,22.3399,22.6743,711,0
+AOTG.US,D,20221013,000000,22.68,22.84,22.68,22.84,1487,0
+AOTG.US,D,20221014,000000,21.8616,21.8616,21.8616,21.8616,52,0
+AOTG.US,D,20221017,000000,23.08,23.08,23.017,23.017,160,0
+AOTG.US,D,20221018,000000,23.65,23.69,23.35,23.35,2502,0
+AOTG.US,D,20221019,000000,22.917,22.917,22.917,22.917,7,0
+AOTG.US,D,20221020,000000,22.96,22.96,22.96,22.96,9,0
+AOTG.US,D,20221021,000000,23.4301,23.4301,23.4301,23.4301,114,0
+AOTG.US,D,20221024,000000,23.4407,23.4407,23.4407,23.4407,131,0
+AOTG.US,D,20221025,000000,24.4,24.4051,24.4,24.4051,1000,0
+AOTG.US,D,20221026,000000,24.48,24.48,23.6732,23.6732,1064,0
+AOTG.US,D,20221027,000000,23.4788,23.4788,23.4788,23.4788,14,0
+AOTG.US,D,20221028,000000,23.5,23.8934,23.5,23.8934,1300,0
+AOTG.US,D,20221031,000000,23.6938,23.6938,23.6938,23.6938,17,0
+AOTG.US,D,20221101,000000,23.4885,23.4885,23.4885,23.4885,2,0
+AOTG.US,D,20221102,000000,22.3095,22.3095,22.3095,22.3095,15,0
+AOTG.US,D,20221103,000000,21.9599,22.0677,21.9599,22.0677,501,0
+AOTG.US,D,20221104,000000,21.76,21.76,21.76,21.76,2,0
+AOTG.US,D,20221107,000000,21.9046,21.9046,21.9046,21.9046,1,0
+AOTG.US,D,20221108,000000,22.3,22.3,22.0097,22.0097,398,0
+AOTG.US,D,20221109,000000,21.01,21.01,20.9438,20.9438,300,0
+AOTG.US,D,20221110,000000,22.67,23.5069,22.64,23.5069,1633,0
+AOTG.US,D,20221111,000000,24.3,24.6,24.3,24.5941,1644,0
+AOTG.US,D,20221114,000000,24.25,24.2712,24.1975,24.1975,399,0
+AOTG.US,D,20221115,000000,25.1,25.1001,24.9373,24.9373,2811,0
+AOTG.US,D,20221116,000000,24.86,24.86,23.7379,23.7379,1600,0
+AOTG.US,D,20221117,000000,23.1999,23.2802,23.1999,23.2802,1000,0
+AOTG.US,D,20221118,000000,23.1,23.1019,23.1,23.1019,146,0
+AOTG.US,D,20221121,000000,22.8499,22.85,22.71,22.7569,1743,0
+AOTG.US,D,20221122,000000,23.068,23.068,23.068,23.068,759,0
+AOTG.US,D,20221123,000000,23.4801,23.5673,23.4801,23.5673,500,0
+AOTG.US,D,20221125,000000,23.481,23.481,23.481,23.481,9,0
+AOTG.US,D,20221128,000000,22.9394,22.9394,22.9394,22.9394,8,0
+AOTG.US,D,20221129,000000,22.7801,22.7801,22.7801,22.7801,9,0
+AOTG.US,D,20221130,000000,22.94,24.1406,22.94,24.1406,3647,0
+AOTG.US,D,20221201,000000,24.22,24.3172,24.2199,24.3172,2001,0
+AOTG.US,D,20221202,000000,23.91,24.2058,23.91,24.2058,143,0
+AOTG.US,D,20221205,000000,23.312,23.312,23.312,23.312,9,0
+AOTG.US,D,20221206,000000,22.6604,22.6604,22.6604,22.6604,55,0
+AOTG.US,D,20221208,000000,23.0684,23.0684,23.0684,23.0684,9,0
+AOTG.US,D,20221209,000000,22.8948,22.8948,22.8948,22.8948,9,0
+AOTG.US,D,20221212,000000,23.315,23.315,23.315,23.315,9,0
+AOTG.US,D,20221213,000000,24.36,24.36,23.5989,23.5989,1600,0
+AOTG.US,D,20221214,000000,23.79,23.79,23.4712,23.4712,100,0
+AOTG.US,D,20221215,000000,22.7581,22.7581,22.4725,22.4725,200,0
+AOTG.US,D,20221216,000000,22.45,22.45,22.3374,22.3374,355,0
+AOTG.US,D,20221219,000000,21.92,21.92,21.8557,21.8557,921,0
+AOTG.US,D,20221220,000000,22.085,22.12,21.9497,21.9497,362,0
+AOTG.US,D,20221221,000000,22.3722,22.3722,22.3722,22.3722,1,0
+AOTG.US,D,20221222,000000,21.6848,21.6848,21.6848,21.6848,5,0
+AOTG.US,D,20221223,000000,21.59,21.69,21.59,21.69,162,0
+AOTG.US,D,20221227,000000,21.29,21.29,21.2198,21.2198,160,0
+AOTG.US,D,20221228,000000,21.041,21.041,21.041,21.041,20,0
+AOTG.US,D,20221229,000000,21.54,21.8,21.24,21.24,1047,0
+AOTG.US,D,20221230,000000,21.68,21.8595,21.68,21.8595,1232,0
+AOTG.US,D,20230103,000000,21.6028,21.6028,21.6028,21.6028,1,0
+AOTG.US,D,20230104,000000,21.895,21.9998,21.8534,21.8534,2140,0
+AOTG.US,D,20230105,000000,21.2066,21.2066,21.2066,21.2066,45,0
+AOTG.US,D,20230106,000000,21.5845,21.5845,21.5845,21.5845,4,0
+AOTG.US,D,20230109,000000,22.1272,22.1272,22.1272,22.1272,45,0
+AOTG.US,D,20230110,000000,22.07,22.4344,22.07,22.4344,191,0
+AOTG.US,D,20230111,000000,22.86,22.9841,22.86,22.9841,1086,0
+AOTG.US,D,20230112,000000,23.2769,23.2769,23.2769,23.2769,10,0
+AOTG.US,D,20230113,000000,23.28,23.5212,23.28,23.5212,743,0
+AOTG.US,D,20230117,000000,23.79,23.79,23.719,23.719,1000,0
+AOTG.US,D,20230118,000000,23.56,23.56,23.3932,23.3932,200,0
+AOTG.US,D,20230119,000000,22.9892,22.9892,22.9892,22.9892,10,0
+AOTG.US,D,20230120,000000,23.1841,23.9705,23.1841,23.9705,2995,0
+AOTG.US,D,20230123,000000,24.9717,24.9717,24.9717,24.9717,5,0
+AOTG.US,D,20230124,000000,24.6101,24.6103,24.6101,24.6103,1002,0
+AOTG.US,D,20230125,000000,24.6069,24.6069,24.6069,24.6069,2,0
+AOTG.US,D,20230126,000000,25.0636,25.0636,25.0636,25.0636,2,0
+AOTG.US,D,20230127,000000,25.5796,25.5796,25.5796,25.5796,3,0
+AOTG.US,D,20230130,000000,24.8925,24.8925,24.8925,24.8925,2,0
+AOTG.US,D,20230131,000000,25.31,25.4915,25.3,25.4915,1832,0
+AOTG.US,D,20230201,000000,26.19,26.5362,26.19,26.5362,713,0
+AOTG.US,D,20230202,000000,27.8497,27.8497,27.82,27.8306,470,0
+AOTG.US,D,20230203,000000,27.6,27.6,27.0368,27.0368,398,0
+AOTG.US,D,20230206,000000,26.54,26.54,26.54,26.54,15,0
+AOTG.US,D,20230207,000000,27.2081,27.2081,27.2081,27.2081,11,0
+AOTG.US,D,20230208,000000,26.6844,26.6844,26.6844,26.6844,4,0
+AOTG.US,D,20230209,000000,26.1499,26.2133,26.1499,26.2133,910,0
+AOTG.US,D,20230210,000000,25.64,25.64,25.63,25.63,836,0
+AOTG.US,D,20230213,000000,26.15,26.15,26.0816,26.0816,208,0
+AOTG.US,D,20230214,000000,26.61,26.61,26.6093,26.6093,402,0
+AOTG.US,D,20230215,000000,26.71,27.3271,26.71,27.3271,230,0
+AOTG.US,D,20230216,000000,26.63,26.71,26.17,26.17,1204,0
+AOTG.US,D,20230217,000000,25.7621,25.7621,25.7621,25.7621,51,0
+AOTG.US,D,20230221,000000,25.0245,25.0245,25.0245,25.0245,103,0
+AOTG.US,D,20230222,000000,25.33,25.33,25,25.1586,1233,0
+AOTG.US,D,20230223,000000,25.5715,25.5715,25.5715,25.5715,6,0
+AOTG.US,D,20230224,000000,24.7,24.94,24.7,24.94,814,0
+AOTG.US,D,20230227,000000,24.9382,24.9382,24.9382,24.9382,4,0
+AOTG.US,D,20230228,000000,25.0948,25.0948,25.0948,25.0948,57,0
+AOTG.US,D,20230301,000000,24.7606,24.7606,24.7606,24.7606,49,0
+AOTG.US,D,20230302,000000,25.09,25.09,25.09,25.09,10,0
+AOTG.US,D,20230303,000000,25.55,25.55,25.55,25.55,3,0
+AOTG.US,D,20230306,000000,25.8,25.8701,25.44,25.44,3810,0
+AOTG.US,D,20230307,000000,25.674,25.674,25.2273,25.2273,100,0
+AOTG.US,D,20230308,000000,25.4468,25.4468,25.4468,25.4468,1,0
+AOTG.US,D,20230309,000000,24.6865,24.6865,24.6865,24.6865,13,0
+AOTG.US,D,20230310,000000,24.3499,24.3499,23.883,23.883,3540,0
+AOTG.US,D,20230313,000000,24.3,24.33,24.0116,24.0116,305,0
+AOTG.US,D,20230314,000000,24.6178,24.6178,24.6178,24.6178,1,0
+AOTG.US,D,20230315,000000,24.48,24.6472,24.48,24.6472,200,0
+AOTG.US,D,20230316,000000,25.5006,25.5006,25.5006,25.5006,1,0
+AOTG.US,D,20230317,000000,25.5,25.5,25.25,25.4527,495,0
+AOTG.US,D,20230320,000000,25.35,25.35,25.35,25.35,41,0
+AOTG.US,D,20230321,000000,25.73,26.0001,25.73,25.9824,1747,0
+AOTG.US,D,20230322,000000,25.5909,25.5909,25.5909,25.5909,30,0
+AOTG.US,D,20230323,000000,26.28,26.2801,25.8457,25.8457,462,0
+AOTG.US,D,20230324,000000,25.6802,25.6802,25.6802,25.6802,2,0
+AOTG.US,D,20230327,000000,25.57,25.57,25.5502,25.5502,391,0
+AOTG.US,D,20230328,000000,25.3386,25.3386,25.3386,25.3386,9,0
+AOTG.US,D,20230329,000000,25.9651,25.9651,25.9651,25.9651,176,0
+AOTG.US,D,20230330,000000,26.2079,26.2079,26.2079,26.2079,1,0
+AOTG.US,D,20230331,000000,26.8181,26.8181,26.8181,26.8181,5,0
+AOTG.US,D,20230403,000000,26.43,26.6205,26.41,26.6205,1508,0
+AOTG.US,D,20230404,000000,26.52,26.55,26.52,26.55,809,0
+AOTG.US,D,20230405,000000,25.6999,25.6999,25.6,25.6,104,0
+AOTG.US,D,20230406,000000,25.9333,25.9333,25.9333,25.9333,4,0
+AOTG.US,D,20230410,000000,26.0462,26.0462,26.0462,26.0462,108,0
+AOTG.US,D,20230411,000000,26.0024,26.0024,26.0024,26.0024,25,0
+AOTG.US,D,20230412,000000,25.62,25.62,25.62,25.62,14,0
+AOTG.US,D,20230413,000000,26.0774,26.0774,26.0774,26.0774,63,0
+AOTG.US,D,20230414,000000,26.0026,26.0026,26.0026,26.0026,1,0
+AOTG.US,D,20230417,000000,26.1081,26.1081,26.1081,26.1081,7,0
+AOTG.US,D,20230418,000000,26.1709,26.1709,26.1709,26.1709,5,0
+AOTG.US,D,20230419,000000,26.1799,26.1799,26.135,26.1522,717,0
+AOTG.US,D,20230420,000000,25.893,25.893,25.893,25.893,1,0
+AOTG.US,D,20230421,000000,25.9425,25.9425,25.9425,25.9425,1,0
+AOTG.US,D,20230424,000000,25.7106,25.7106,25.7106,25.7106,27,0
+AOTG.US,D,20230425,000000,24.9549,24.9549,24.9549,24.9549,72,0
+AOTG.US,D,20230426,000000,25.2468,25.2468,25.2468,25.2468,10,0
+AOTG.US,D,20230427,000000,25.8086,25.8086,25.8086,25.8086,10,0
+AOTG.US,D,20230428,000000,25.9201,25.9665,25.9201,25.9665,318,0
+AOTG.US,D,20230501,000000,25.9157,25.9157,25.9157,25.9157,15,0
+AOTG.US,D,20230502,000000,25.44,25.44,25.44,25.44,25,0
+AOTG.US,D,20230503,000000,25.52,25.52,25.18,25.18,339,0
+AOTG.US,D,20230504,000000,25.48,25.48,25.48,25.48,2,0
+AOTG.US,D,20230505,000000,26.0289,26.0289,26.0289,26.0289,1,0
+AOTG.US,D,20230508,000000,26.5775,26.5775,26.5775,26.5775,4,0
+AOTG.US,D,20230509,000000,26.49,26.4985,26.4283,26.4283,2153,0
+AOTG.US,D,20230510,000000,27.02,27.0899,26.9701,26.9701,828,0
+AOTG.US,D,20230511,000000,27.01,27.0906,27.01,27.0906,146,0
+AOTG.US,D,20230512,000000,26.64,26.7594,26.64,26.7594,370,0
+AOTG.US,D,20230515,000000,27.1431,27.1431,27.1431,27.1431,44,0
+AOTG.US,D,20230516,000000,27.105,27.105,27.105,27.105,86,0
+AOTG.US,D,20230517,000000,27.7639,27.7639,27.7639,27.7639,48,0
+AOTG.US,D,20230518,000000,28.4558,28.4558,28.4558,28.4558,106,0
+AOTG.US,D,20230519,000000,28.3401,28.3401,28.1991,28.1991,228,0
+AOTG.US,D,20230522,000000,28.7091,28.7091,28.7091,28.7091,82,0
+AOTG.US,D,20230523,000000,28.2743,28.2743,28.2743,28.2743,92,0
+AOTG.US,D,20230524,000000,28.2388,28.2388,28.2388,28.2388,39,0
+AOTG.US,D,20230525,000000,28.85,28.9701,28.85,28.9701,156,0
+AOTG.US,D,20230526,000000,29.5197,29.5197,29.5197,29.5197,24,0
+AOTG.US,D,20230530,000000,29.7653,29.7653,29.7653,29.7653,22,0
+AOTG.US,D,20230531,000000,29.5281,29.5281,29.5281,29.5281,36,0
+AOTG.US,D,20230601,000000,29.7497,29.8861,29.7497,29.8861,266,0
+AOTG.US,D,20230602,000000,30.53,30.53,29.9499,30.17,703,0
+AOTG.US,D,20230605,000000,30.11,30.29,29.9902,30.29,430,0
+AOTG.US,D,20230606,000000,30.8689,30.8689,30.8689,30.8689,300,0
+AOTG.US,D,20230607,000000,31.05,31.05,30.0266,30.0266,749,0
+AOTG.US,D,20230608,000000,29.92,30.35,29.92,30.35,190,0
+AOTG.US,D,20230609,000000,30.64,30.68,30.64,30.68,453,0
+AOTG.US,D,20230612,000000,31.11,31.38,31.11,31.38,177,0
+AOTG.US,D,20230613,000000,31.62,31.62,31.56,31.56,1105,0
+AOTG.US,D,20230614,000000,31.45,31.6199,31.4171,31.5783,793,0
+AOTG.US,D,20230615,000000,31.184,31.7519,31.184,31.7519,2104,0
+AOTG.US,D,20230616,000000,31.5,31.5497,31.36,31.36,262,0
+AOTG.US,D,20230620,000000,31.0495,31.35,31.0495,31.35,506,0
+AOTG.US,D,20230621,000000,31,31,30.6125,30.6125,427,0
+AOTG.US,D,20230622,000000,30.73,30.73,30.73,30.73,10,0
+AOTG.US,D,20230623,000000,30.4562,30.4562,30.4562,30.4562,3,0
+AOTG.US,D,20230626,000000,29.95,29.95,29.95,29.95,9,0
+AOTG.US,D,20230627,000000,30.55,30.55,30.55,30.55,260,0
+AOTG.US,D,20230628,000000,30.78,30.84,30.7418,30.7418,552,0
+AOTG.US,D,20230629,000000,30.7,30.7,30.7,30.7,7,0
+AOTG.US,D,20230630,000000,30.98,30.98,30.98,30.98,1,0
+AOTG.US,D,20230703,000000,31.12,31.1207,31.12,31.1207,276,0
+AOTG.US,D,20230705,000000,31.07,31.07,31.07,31.07,29,0
+AOTG.US,D,20230706,000000,31,31,30.5474,30.5474,348,0
+AOTG.US,D,20230707,000000,30.5784,30.5784,30.5784,30.5784,46,0
+AOTG.US,D,20230710,000000,30.55,30.83,30.4502,30.83,207,0
+AOTG.US,D,20230711,000000,31.3808,31.3808,31.3808,31.3808,1,0
+AOTG.US,D,20230712,000000,32.17,32.17,31.98,31.98,362,0
+AOTG.US,D,20230713,000000,32.67,32.88,32.67,32.8222,462,0
+AOTG.US,D,20230714,000000,33.0002,33.0002,32.57,32.57,267,0
+AOTG.US,D,20230717,000000,32.6401,32.9953,32.6401,32.9953,235,0
+AOTG.US,D,20230718,000000,33.2544,33.2544,33.2544,33.2544,135,0
+AOTG.US,D,20230719,000000,33.3,33.3,32.9,32.9527,1113,0
+AOTG.US,D,20230720,000000,31.81,31.8731,31.81,31.8731,111,0
+AOTG.US,D,20230721,000000,31.8903,31.8903,31.8903,31.8903,4,0
+AOTG.US,D,20230724,000000,31.89,31.9228,31.89,31.9228,303,0
+AOTG.US,D,20230725,000000,32.14,32.14,32.14,32.14,111,0
+AOTG.US,D,20230726,000000,32.0481,32.0481,32.0481,32.0481,4,0
+AOTG.US,D,20230727,000000,31.5311,31.5311,31.5311,31.5311,4,0
+AOTG.US,D,20230728,000000,32.12,32.4112,32.12,32.4112,132,0
+AOTG.US,D,20230731,000000,32.75,32.86,32.75,32.86,1025,0
+AOTG.US,D,20230801,000000,32.71,32.71,32.71,32.71,61,0
+AOTG.US,D,20230802,000000,32.01,32.01,31.3916,31.3916,369,0
+AOTG.US,D,20230803,000000,31.4116,31.4116,31.4116,31.4116,9,0
+AOTG.US,D,20230804,000000,31.29,31.29,31.29,31.29,7,0
+AOTG.US,D,20230807,000000,31.385,31.5231,31.385,31.5231,770,0
+AOTG.US,D,20230808,000000,31.0966,31.0966,31.0966,31.0966,3,0
+AOTG.US,D,20230809,000000,30.4904,30.4904,30.4904,30.4904,10,0
+AOTG.US,D,20230810,000000,30.39,30.39,30.39,30.39,66,0
+AOTG.US,D,20230811,000000,30.191,30.191,30.191,30.191,211,0
+AOTG.US,D,20230814,000000,30.61,30.61,30.61,30.61,10,0
+AOTG.US,D,20230815,000000,30.31,30.31,30.31,30.31,26,0
+AOTG.US,D,20230816,000000,30.1,30.12,30.1,30.12,874,0
+AOTG.US,D,20230817,000000,29.5322,29.5322,29.5322,29.5322,80,0
+AOTG.US,D,20230818,000000,29.35,29.6,29.2699,29.6,1317,0
+AOTG.US,D,20230821,000000,29.8,30.12,29.8,30.0057,3929,0
+AOTG.US,D,20230822,000000,29.97,29.97,29.9197,29.9197,421,0
+AOTG.US,D,20230823,000000,30.41,30.53,30.41,30.4203,1743,0
+AOTG.US,D,20230824,000000,29.85,29.85,29.6932,29.6932,179,0
+AOTG.US,D,20230825,000000,29.6,29.92,29.6,29.92,212,0
+AOTG.US,D,20230828,000000,30.46,30.46,30.04,30.04,240,0
+AOTG.US,D,20230829,000000,30.23,30.76,30.2,30.76,670,0
+AOTG.US,D,20230830,000000,31.08,31.08,31.08,31.08,118,0
+AOTG.US,D,20230831,000000,31.2772,31.2772,31.2772,31.2772,113,0
+AOTG.US,D,20230901,000000,31.4943,31.4943,31.4943,31.4943,27,0
+AOTG.US,D,20230905,000000,31.57,31.64,31.52,31.52,1640,0
+AOTG.US,D,20230906,000000,31.35,31.35,31.35,31.35,126,0
+AOTG.US,D,20230907,000000,31,31.13,31,31.13,122,0
+AOTG.US,D,20230908,000000,30.9,30.9,30.9,30.9,20,0
+AOTG.US,D,20230911,000000,31.25,31.25,31.25,31.25,72,0
+AOTG.US,D,20230912,000000,31.0674,31.0674,30.92,30.92,3364,0
+AOTG.US,D,20230913,000000,30.9719,30.9719,30.9719,30.9719,33,0
+AOTG.US,D,20230914,000000,31.0441,31.0441,31.0441,31.0441,4,0
+AOTG.US,D,20230915,000000,30.4557,30.4557,30.4557,30.4557,131,0
+AOTG.US,D,20230918,000000,30.31,30.35,30.25,30.33,2932,0
+AOTG.US,D,20230919,000000,30.1205,30.1205,30.1205,30.1205,22,0
+AOTG.US,D,20230920,000000,29.63,29.63,29.55,29.55,296,0
+AOTG.US,D,20230921,000000,29,29.02,28.7328,28.7328,7779,0
+AOTG.US,D,20230922,000000,28.66,28.66,28.604,28.604,203,0
+AOTG.US,D,20230925,000000,28.73,28.7909,28.73,28.7909,503,0
+AOTG.US,D,20230926,000000,28.2536,28.262,28.2536,28.2592,211,0
+AOTG.US,D,20230927,000000,28.4,28.68,28.3999,28.6496,1034,0
+AOTG.US,D,20230928,000000,28.4155,29.18,28.4155,29.0137,1464,0
+AOTG.US,D,20230929,000000,29.0799,29.0799,29.0799,29.0799,3,0
+AOTG.US,D,20231002,000000,29.2001,29.2001,29.2001,29.2001,27,0
+AOTG.US,D,20231003,000000,28.48,28.48,28.48,28.48,24,0
+AOTG.US,D,20231004,000000,29.01,29.01,29.01,29.01,11,0
+AOTG.US,D,20231005,000000,28.96,28.96,28.96,28.96,53,0
+AOTG.US,D,20231006,000000,29.6101,29.6101,29.6,29.6,108,0
+AOTG.US,D,20231009,000000,29.6,29.6,29.6,29.6,51,0
+AOTG.US,D,20231010,000000,29.9201,29.9201,29.8999,29.8999,132,0
+AOTG.US,D,20231011,000000,30.1,30.1,30.1,30.1,57,0
+AOTG.US,D,20231012,000000,29.8382,29.8382,29.7473,29.7473,1220,0
+AOTG.US,D,20231013,000000,29.2191,29.2191,29.2191,29.2191,37,0
+AOTG.US,D,20231016,000000,29.73,29.77,29.73,29.77,311,0
+AOTG.US,D,20231017,000000,29.802,29.802,29.802,29.802,3,0
+AOTG.US,D,20231018,000000,29.1028,29.1028,29.1028,29.1028,52,0
+AOTG.US,D,20231019,000000,29.1069,29.1069,29.1069,29.1069,62,0
+AOTG.US,D,20231020,000000,28.58,28.58,28.58,28.58,9,0
+AOTG.US,D,20231023,000000,28.43,28.85,28.43,28.62,591,0
+AOTG.US,D,20231024,000000,29.05,29.05,29.05,29.05,7,0
+AOTG.US,D,20231025,000000,28,28,27.8203,27.8203,210,0
+AOTG.US,D,20231026,000000,27.41,27.41,27.2959,27.2959,351,0
+AOTG.US,D,20231027,000000,27.46,27.46,27.3488,27.3488,903,0
+AOTG.US,D,20231030,000000,27.63,27.63,27.63,27.63,54,0
+AOTG.US,D,20231031,000000,27.89,27.89,27.87,27.89,32811,0
+AOTG.US,D,20231101,000000,28.17,28.4323,28.071,28.4323,759,0
+AOTG.US,D,20231102,000000,28.7597,28.8164,28.7597,28.8164,121,0
+AOTG.US,D,20231103,000000,29.3601,29.54,29.36,29.39,1156,0
+AOTG.US,D,20231106,000000,29.32,29.32,29.15,29.29,275,0
+AOTG.US,D,20231107,000000,29.74,29.7406,29.74,29.7406,202,0
+AOTG.US,D,20231108,000000,29.7,29.7,29.7,29.7,7,0
+AOTG.US,D,20231109,000000,29.2881,29.2881,29.2881,29.2881,2,0
+AOTG.US,D,20231110,000000,29.9104,29.9104,29.9104,29.9104,5,0
+AOTG.US,D,20231113,000000,29.7749,29.7749,29.7749,29.7749,5,0
+AOTG.US,D,20231114,000000,30.8126,30.8126,30.8126,30.8126,16,0
+AOTG.US,D,20231115,000000,30.89,30.89,30.89,30.89,20,0
+AOTG.US,D,20231116,000000,30.7484,30.7484,30.7484,30.7484,6,0
+AOTG.US,D,20231117,000000,30.9403,30.9403,30.9403,30.9403,2,0
+AOTG.US,D,20231120,000000,31.3,31.3,31.3,31.3,45,0
+AOTG.US,D,20231121,000000,30.9507,31.06,30.9507,30.9538,388,0
+AOTG.US,D,20231122,000000,31.15,31.15,31.1235,31.1235,154,0
+AOTG.US,D,20231124,000000,31.18,31.18,31.18,31.18,85,0
+AOTG.US,D,20231127,000000,31.2769,31.2769,31.2769,31.2769,18,0
+AOTG.US,D,20231128,000000,31.2,31.5087,31.2,31.5087,368,0
+AOTG.US,D,20231129,000000,31.6568,31.6568,31.6568,31.6568,22,0
+AOTG.US,D,20231130,000000,31.486,31.486,31.486,31.486,2,0
+AOTG.US,D,20231201,000000,31.9108,31.9108,31.9108,31.9108,4,0
+AOTG.US,D,20231204,000000,31.56,31.56,31.56,31.56,15,0
+AOTG.US,D,20231205,000000,31.4797,31.4797,31.4797,31.4797,41,0
+AOTG.US,D,20231206,000000,31.2531,31.2531,31.2531,31.2531,12,0
+AOTG.US,D,20231207,000000,31.7355,31.7355,31.7355,31.7355,6,0
+AOTG.US,D,20231208,000000,32.06,32.06,32.06,32.06,70,0
+AOTG.US,D,20231211,000000,32.27,32.27,32.27,32.27,11,0
+AOTG.US,D,20231212,000000,32.31,32.46,32.2981,32.46,900,0
+AOTG.US,D,20231213,000000,32.8888,32.8888,32.8888,32.8888,50,0
+AOTG.US,D,20231214,000000,33.49,33.49,33.13,33.15,2383,0
+AOTG.US,D,20231215,000000,33.0334,33.0334,33.0334,33.0334,33,0
+AOTG.US,D,20231218,000000,33.4197,33.4197,33.3147,33.3147,168,0
+AOTG.US,D,20231219,000000,33.725,33.79,33.72,33.72,534,0
+AOTG.US,D,20231220,000000,33.02,33.02,33.02,33.02,461,0
+AOTG.US,D,20231221,000000,33.54,33.54,33.54,33.54,240,0
+AOTG.US,D,20231222,000000,33.5801,33.67,33.5496,33.5496,339,0
+AOTG.US,D,20231226,000000,33.6401,33.94,33.6401,33.94,351,0
+AOTG.US,D,20231227,000000,34.0145,34.0145,34.0145,34.0145,104,0
+AOTG.US,D,20231228,000000,34.14,34.14,34.14,34.14,41,0
+AOTG.US,D,20231229,000000,33.79,33.79,33.73,33.79,32370,0
+AOTG.US,D,20240102,000000,33.02,33.02,32.87,32.93,1170,0
+AOTG.US,D,20240103,000000,32.3599,32.3599,32.28,32.28,926,0
+AOTG.US,D,20240104,000000,32.3606,32.3606,32.2096,32.2096,307,0
+AOTG.US,D,20240105,000000,32.4,32.4392,32.4,32.4392,478,0
+AOTG.US,D,20240108,000000,33,33.5003,33,33.5003,653,0
+AOTG.US,D,20240109,000000,33.66,33.71,33.64,33.64,711,0
+AOTG.US,D,20240110,000000,33.76,33.79,33.76,33.79,555,0
+AOTG.US,D,20240111,000000,33.75,33.75,33.75,33.75,205,0
+AOTG.US,D,20240112,000000,33.84,33.84,33.71,33.77,1603,0
+AOTG.US,D,20240116,000000,33.9301,33.9301,33.78,33.86,6295,0
+AOTG.US,D,20240117,000000,33.54,33.65,33.51,33.65,902,0
+AOTG.US,D,20240118,000000,34.15,34.19,33.6699,34.0774,3113,0
+AOTG.US,D,20240119,000000,34.2,34.8384,34.2,34.8384,1230,0
+AOTG.US,D,20240122,000000,35.59,35.59,34.8173,34.87,3658,0
+AOTG.US,D,20240123,000000,34.7401,34.96,34.7401,34.878,363,0
+AOTG.US,D,20240124,000000,35.4546,35.4546,35.1059,35.1059,4019,0
+AOTG.US,D,20240125,000000,35.2,35.2584,35.2,35.2584,1626,0
+AOTG.US,D,20240126,000000,35.35,35.35,35.2965,35.2965,1188,0
+AOTG.US,D,20240129,000000,35.84,36.04,35.63,36,1230,0
+AOTG.US,D,20240130,000000,35.8,35.84,35.37,35.4791,6745,0
+AOTG.US,D,20240131,000000,34.8879,35.01,34.53,34.53,2729,0
+AOTG.US,D,20240201,000000,34.91,35.0772,34.91,35.0363,305,0
+AOTG.US,D,20240202,000000,35.5,36.0186,35.5,35.9582,7527,0
+AOTG.US,D,20240205,000000,35.37,35.69,35.37,35.6712,438,0
+AOTG.US,D,20240206,000000,35.51,35.5604,35.44,35.5604,1257,0
+AOTG.US,D,20240207,000000,36.17,36.17,36.17,36.17,134,0
+AOTG.US,D,20240208,000000,36.19,36.6098,36.19,36.35,3093,0
+AOTG.US,D,20240209,000000,36.98,36.98,36.98,36.98,252,0
+AOTG.US,D,20240212,000000,37.39,37.39,36.9,36.95,760,0
+AOTG.US,D,20240213,000000,36.28,36.44,36.05,36.05,1018,0
+AOTG.US,D,20240214,000000,36.48,37.04,36.48,37.04,569,0
+AOTG.US,D,20240215,000000,36.7439,36.96,36.7439,36.8968,386,0
+AOTG.US,D,20240216,000000,37.06,37.06,36.7987,36.7987,174,0
+AOTG.US,D,20240220,000000,36.03,36.1,35.67,36.1,3334,0
+AOTG.US,D,20240221,000000,36.06,36.06,35.37,35.72,2140,0
+AOTG.US,D,20240222,000000,37,37.28,37,37.13,30634,0
+AOTG.US,D,20240223,000000,37,37.05,36.93,37.0156,4459,0
+AOTG.US,D,20240226,000000,37.2,37.2001,37.0797,37.0797,1549,0
+AOTG.US,D,20240227,000000,37.06,37.4824,37.06,37.4824,428,0
+AOTG.US,D,20240228,000000,37.2761,37.2761,37.25,37.25,425,0
+AOTG.US,D,20240229,000000,37.7001,38.1261,37.7001,38.1261,564,0
+AOTG.US,D,20240301,000000,38.8,38.8,38.8,38.8,373,0
+AOTG.US,D,20240304,000000,38.81,38.81,38.81,38.81,402,0
+AOTG.US,D,20240305,000000,37.79,37.95,37.7,37.95,1201,0
+AOTG.US,D,20240306,000000,38.615,38.74,38.4413,38.57,3268,0
+AOTG.US,D,20240307,000000,38.87,39.1,38.87,39.02,776,0
+AOTG.US,D,20240308,000000,39.69,39.69,38.65,38.65,1309,0
+AOTG.US,D,20240311,000000,38.6,38.62,38.47,38.47,1460,0
+AOTG.US,D,20240312,000000,38.28,39.08,38.2799,39.08,1786,0
+AOTG.US,D,20240313,000000,39.33,39.33,38.88,38.88,775,0
+AOTG.US,D,20240314,000000,38.6,38.7358,38.37,38.37,1697,0
+AOTG.US,D,20240315,000000,37.98,38.07,37.9,37.915,1131,0
+AOTG.US,D,20240318,000000,38.21,38.21,38.21,38.21,315,0
+AOTG.US,D,20240319,000000,37.57,38.07,37.57,38.07,939,0
+AOTG.US,D,20240320,000000,38.57,38.57,38.07,38.55,2724,0
+AOTG.US,D,20240321,000000,38.9822,38.9822,38.73,38.73,1288,0
+AOTG.US,D,20240322,000000,38.71,38.71,38.71,38.71,149,0
+AOTG.US,D,20240325,000000,38.522,38.65,38.51,38.6,1289,0
+AOTG.US,D,20240326,000000,38.8029,38.92,38.58,38.58,2466,0
+AOTG.US,D,20240327,000000,39.22,39.22,38.46,38.46,359,0
+AOTG.US,D,20240328,000000,38.49,38.49,38.49,38.49,64,0
+AOTG.US,D,20240401,000000,38.53,38.53,38.44,38.52,880,0
+AOTG.US,D,20240402,000000,38.07,38.07,38.07,38.07,408,0
+AOTG.US,D,20240403,000000,38.2073,38.2073,38.2073,38.2073,124,0
+AOTG.US,D,20240404,000000,37.4018,37.4018,37.4018,37.4018,8,0
+AOTG.US,D,20240405,000000,37.9152,37.9152,37.9152,37.9152,95,0
+AOTG.US,D,20240408,000000,38.49,38.49,38.04,38.1013,996,0
+AOTG.US,D,20240409,000000,38.08,38.28,38.08,38.28,187,0
+AOTG.US,D,20240410,000000,37.79,37.79,37.79,37.79,87,0
+AOTG.US,D,20240411,000000,37.59,38.25,37.59,38.25,285,0
+AOTG.US,D,20240412,000000,37.38,37.46,37.38,37.46,620,0
+AOTG.US,D,20240415,000000,37.31,37.31,36.36,36.36,1648,0
+AOTG.US,D,20240416,000000,36.5499,36.71,36.5495,36.5495,5278,0
+AOTG.US,D,20240417,000000,36.345,36.345,36.1212,36.1212,3285,0
+AOTG.US,D,20240418,000000,36,36,35.74,35.74,930,0
+AOTG.US,D,20240419,000000,34.8,34.8572,34.8,34.8572,783,0
+AOTG.US,D,20240422,000000,34.93,35.28,34.866,35.18,2863,0
+AOTG.US,D,20240423,000000,35.96,36.0766,35.96,36.0766,1572,0
+AOTG.US,D,20240424,000000,36.76,36.76,35.85,35.96,1565,0
+AOTG.US,D,20240425,000000,35.47,35.94,35.47,35.94,2243,0
+AOTG.US,D,20240426,000000,36.515,36.81,36.515,36.81,1106,0
+AOTG.US,D,20240429,000000,37.22,37.22,36.84,36.93,828,0
+AOTG.US,D,20240430,000000,37,37,36.26,36.26,1758,0
+AOTG.US,D,20240501,000000,36.03,36.03,35.7464,35.7464,232,0
+AOTG.US,D,20240502,000000,35.5427,35.9947,35.5427,35.9947,477,0
+AOTG.US,D,20240503,000000,36.77,36.77,36.67,36.67,178,0
+AOTG.US,D,20240506,000000,37.1999,37.51,37.19,37.51,922,0
+AOTG.US,D,20240507,000000,37.28,37.28,37.28,37.28,85,0
+AOTG.US,D,20240508,000000,37.23,37.23,37.2159,37.2159,275,0
+AOTG.US,D,20240509,000000,37.0899,37.0899,37.072,37.072,218,0
+AOTG.US,D,20240510,000000,37.09,37.09,37.09,37.09,83,0
+AOTG.US,D,20240513,000000,37.1,37.1001,37.046,37.046,298,0
+AOTG.US,D,20240514,000000,37.28,37.41,37.28,37.41,239,0
+AOTG.US,D,20240515,000000,38.07,38.07,38.07,38.07,70,0
+AOTG.US,D,20240516,000000,38.13,38.1301,38.0063,38.0063,439,0
+AOTG.US,D,20240517,000000,38.07,38.07,38.07,38.07,41,0
+AOTG.US,D,20240520,000000,38.44,38.44,38.19,38.32,218,0
+AOTG.US,D,20240521,000000,38.23,38.23,38.23,38.23,60,0
+AOTG.US,D,20240522,000000,38.0051,38.0051,38.0051,38.0051,4,0
+AOTG.US,D,20240523,000000,38.1513,38.1513,37.6992,37.6992,393,0
+AOTG.US,D,20240524,000000,38.11,38.11,38.11,38.11,301,0
+AOTG.US,D,20240528,000000,38.3968,38.4641,38.3968,38.4641,538,0
+AOTG.US,D,20240529,000000,38.47,38.47,37.9211,37.9211,5229,0
+AOTG.US,D,20240530,000000,37.16,37.25,37.14,37.1709,3120,0
+AOTG.US,D,20240531,000000,36.89,37.0945,36.89,37.0945,2184,0
+AOTG.US,D,20240603,000000,36.85,37.08,36.84,37.08,8356,0
+AOTG.US,D,20240604,000000,37,37,37,37,73,0
+AOTG.US,D,20240605,000000,37.5,37.752,37.5,37.75,664,0
+AOTG.US,D,20240606,000000,38.052,38.052,38.02,38.02,210,0
+AOTG.US,D,20240607,000000,37.895,38,37.7893,37.7893,2565,0
+AOTG.US,D,20240610,000000,37.57,37.76,37.57,37.68,680,0
+AOTG.US,D,20240611,000000,37.41,37.57,37.385,37.57,382,0
+AOTG.US,D,20240612,000000,38.12,38.12,38.0438,38.0438,250,0
+AOTG.US,D,20240613,000000,37.85,37.85,37.85,37.85,40,0
+AOTG.US,D,20240614,000000,38.015,38.0323,38.015,38.0323,3968,0
+AOTG.US,D,20240617,000000,38,38.09,38,38.08,2696,0
+AOTG.US,D,20240618,000000,38.28,38.28,38.07,38.07,66355,0
+AOTG.US,D,20240620,000000,38.482,38.6799,38.03,38.27,2607,0
+AOTG.US,D,20240621,000000,38.37,38.51,38.26,38.51,2625,0
+AOTG.US,D,20240624,000000,38.32,38.33,37.79,37.79,1109,0
+AOTG.US,D,20240625,000000,37.96,38.53,37.96,38.53,39590,0
+AOTG.US,D,20240626,000000,38.52,38.648,38.52,38.648,296,0
+AOTG.US,D,20240627,000000,38.89,38.9209,38.89,38.9209,219,0
+AOTG.US,D,20240628,000000,39.37,39.37,38.89,39.0127,1498,0
+AOTG.US,D,20240701,000000,38.93,38.93,38.93,38.93,71,0
+AOTG.US,D,20240702,000000,38.969,39.3421,38.9588,39.3421,4609,0
+AOTG.US,D,20240703,000000,39.67,39.7,39.67,39.7,412,0
+AOTG.US,D,20240705,000000,40.1937,40.2051,40.17,40.2051,547,0
+AOTG.US,D,20240708,000000,40.21,40.27,40.21,40.27,560,0
+AOTG.US,D,20240709,000000,40.06,40.06,40.06,40.06,55,0
+AOTG.US,D,20240710,000000,40.33,40.33,40.32,40.32,634,0
+AOTG.US,D,20240711,000000,40.268,40.268,39.8741,39.8741,3266,0
+AOTG.US,D,20240712,000000,40.22,40.58,40.22,40.2334,894,0
+AOTG.US,D,20240715,000000,40.37,40.48,40.37,40.48,241,0
+AOTG.US,D,20240716,000000,40.74,40.79,40.69,40.79,2168,0
+AOTG.US,D,20240717,000000,39.69,39.69,39.22,39.2666,1213,0
+AOTG.US,D,20240718,000000,38.8,38.8,38.7,38.7,323,0
+AOTG.US,D,20240719,000000,38.6,38.63,38.5773,38.5773,379,0
+AOTG.US,D,20240722,000000,39.2,39.2,39.16,39.16,176,0
+AOTG.US,D,20240723,000000,39.28,39.28,39.28,39.28,57,0
+AOTG.US,D,20240724,000000,38.4,38.4,37.44,37.44,19287,0
+AOTG.US,D,20240725,000000,37.03,37.88,37.03,37.49,1118,0
+AOTG.US,D,20240726,000000,37.87,38.03,37.83,37.92,629,0
+AOTG.US,D,20240729,000000,38.22,38.22,37.7388,37.7388,50706,0
+AOTG.US,D,20240730,000000,37.79,37.79,37.17,37.3625,345,0
+AOTG.US,D,20240731,000000,38.42,38.42,38.15,38.3343,4098,0
+AOTG.US,D,20240801,000000,38.33,38.33,37.02,37.11,754,0
+AOTG.US,D,20240802,000000,36.095,36.1632,36.095,36.117,788,0
+AOTG.US,D,20240805,000000,37.72,37.72,33.75,35.26,2305,0
+AOTG.US,D,20240806,000000,35.53,35.53,35.53,35.53,232,0
+AOTG.US,D,20240807,000000,35.4021,35.4021,35.4021,35.4021,39,0
+AOTG.US,D,20240808,000000,36.76,36.76,36.76,36.76,56,0
+AOTG.US,D,20240809,000000,37.06,37.24,37.06,37.24,276,0
+AOTG.US,D,20240812,000000,37.2,37.2,37.2,37.2,125,0
+AOTG.US,D,20240813,000000,38.11,38.11,38.11,38.11,37,0
+AOTG.US,D,20240814,000000,38.43,38.43,38.43,38.43,151,0
+AOTG.US,D,20240815,000000,39.34,39.3801,39.34,39.37,807,0
+AOTG.US,D,20240816,000000,39.438,39.6171,39.39,39.6171,387,0
+AOTG.US,D,20240819,000000,40,40.26,40,40.26,746,0
+AOTG.US,D,20240820,000000,40.19,40.19,40.1651,40.1651,272,0
+AOTG.US,D,20240821,000000,40.135,40.3347,40.135,40.3347,1643,0
+AOTG.US,D,20240822,000000,39.79,39.79,39.62,39.62,661,0
+AOTG.US,D,20240823,000000,39.97,40.2966,39.97,40.2966,135,0
+AOTG.US,D,20240826,000000,40.32,40.32,39.9801,40.18,5544,0
+AOTG.US,D,20240827,000000,40.14,40.2903,40.14,40.2903,209,0
+AOTG.US,D,20240828,000000,39.522,39.64,39.522,39.6372,1448,0
+AOTG.US,D,20240829,000000,40.08,40.08,39.5959,39.5959,963,0
+AOTG.US,D,20240830,000000,39.84,40.098,39.84,40.098,137,0
+AOTG.US,D,20240903,000000,39.42,41,38.71,41,654,0
+AOTG.US,D,20240904,000000,38.7,38.7,38.57,38.57,790,0
+AOTG.US,D,20240905,000000,38.63,38.63,38.4,38.61,1199,0
+AOTG.US,D,20240906,000000,37.6,37.6467,37.6,37.6467,354,0
+AOTG.US,D,20240909,000000,38.31,38.33,38.17,38.33,723,0
+AOTG.US,D,20240910,000000,38.27,38.64,38,38.64,5468,0
+AOTG.US,D,20240911,000000,38.46,39.7364,38.46,39.7364,227,0
+AOTG.US,D,20240912,000000,40.15,40.15,40.15,40.15,90,0
+AOTG.US,D,20240913,000000,40.3201,40.3201,40.3201,40.3201,206,0
+AOTG.US,D,20240916,000000,40.25,40.2865,40.25,40.2592,613,0
+AOTG.US,D,20240917,000000,40.2817,40.2817,40.2817,40.2817,88,0
+AOTG.US,D,20240918,000000,40.4,40.4,40.1,40.1,1431,0
+AOTG.US,D,20240919,000000,41.17,41.17,41.17,41.17,117,0
+AOTG.US,D,20240920,000000,41.1,41.1,41.1,41.1,81,0
+AOTG.US,D,20240923,000000,41.1695,41.1695,41.1695,41.1695,108,0
+AOTG.US,D,20240924,000000,41.5,41.6,41.5,41.6,319,0
+AOTG.US,D,20240925,000000,41.4864,41.4864,41.4864,41.4864,18,0
+AOTG.US,D,20240926,000000,41.57,41.57,41.57,41.57,17,0
+AOTG.US,D,20240927,000000,41.2815,41.2815,41.2815,41.2815,125,0
+AOTG.US,D,20241001,000000,40.79,40.79,40.45,40.7322,1003,0
+AOTG.US,D,20241002,000000,40.7897,40.7897,40.7897,40.7897,45,0
+AOTG.US,D,20241003,000000,40.09,40.93,40.09,40.93,315,0
+AOTG.US,D,20241004,000000,41.76,41.76,41.76,41.76,10,0
+AOTG.US,D,20241007,000000,41.51,41.51,41.51,41.51,104,0
+AOTG.US,D,20241008,000000,42.03,42.2049,42.03,42.2049,691,0
+AOTG.US,D,20241009,000000,42.32,42.32,42.32,42.32,20,0
+AOTG.US,D,20241010,000000,42.2684,42.2684,42.2684,42.2684,10,0
+AOTG.US,D,20241011,000000,41.59,42.4,41.59,42.39,509,0
+AOTG.US,D,20241014,000000,42.7514,42.77,42.7514,42.77,543,0
+AOTG.US,D,20241015,000000,42.1709,42.1709,42.1709,42.1709,46,0
+AOTG.US,D,20241016,000000,42.367,42.367,42.367,42.367,23,0
+AOTG.US,D,20241017,000000,42.6324,42.6324,42.6324,42.6324,38,0
+AOTG.US,D,20241018,000000,42.9392,42.9392,42.9392,42.9392,123,0
+AOTG.US,D,20241021,000000,42.84,43.077,42.84,43.077,1121,0
+AOTG.US,D,20241022,000000,42.9,42.9,42.9,42.9,142,0
+AOTG.US,D,20241023,000000,42.43,42.43,42.43,42.43,142,0
+AOTG.US,D,20241024,000000,42.7901,42.8376,42.77,42.8376,489,0
+AOTG.US,D,20241025,000000,43.0438,43.0438,43.0438,43.0438,17,0
+AOTG.US,D,20241028,000000,43.48,43.48,43.29,43.31,678,0
+AOTG.US,D,20241029,000000,43.75,43.75,43.6113,43.6113,907,0
+AOTG.US,D,20241030,000000,43.24,43.24,43.24,43.24,365,0
+AOTG.US,D,20241031,000000,42.41,42.41,42.35,42.35,252,0
+AOTG.US,D,20241104,000000,42.47,42.47,42.47,42.47,117,0
+AOTG.US,D,20241105,000000,42.91,43.11,42.91,43.11,185,0
+AOTG.US,D,20241106,000000,44.54,44.54,44.54,44.54,15,0
+AOTG.US,D,20241107,000000,45.0653,45.0653,45.0653,45.0653,82,0
+AOTG.US,D,20241108,000000,45.64,45.64,45.64,45.64,340,0
+AOTG.US,D,20241111,000000,46.13,46.2341,46.13,46.2341,1375,0
+AOTG.US,D,20241112,000000,46.87,46.94,46.85,46.85,5762,0
+AOTG.US,D,20241113,000000,47.01,47.05,46.81,46.81,2519,0
+AOTG.US,D,20241114,000000,46.4,46.48,46.31,46.31,1951,0
+AOTG.US,D,20241118,000000,45.2,45.3,45.1,45.1,1012,0
+AOTG.US,D,20241119,000000,44.3,45.77,44.3,45.77,670,0
+AOTG.US,D,20241120,000000,45.4,45.74,45.3668,45.74,563,0
+AOTG.US,D,20241122,000000,46.22,46.48,46.22,46.48,784,0
+AOTG.US,D,20241204,000000,47.97,47.97,47.4,47.64,2877,0
+AOTG.US,D,20241205,000000,47.65,47.65,47.43,47.45,449,0
+AOTG.US,D,20241206,000000,47.06,47.82,47.06,47.82,307,0
+AOTG.US,D,20241209,000000,48.4,48.4,46.9937,46.9937,525,0
+AOTG.US,D,20241210,000000,47.1002,47.1002,46.62,46.62,216,0
+AOTG.US,D,20241211,000000,47.09,47.54,47.09,47.54,556,0
+AOTG.US,D,20241212,000000,47.4384,47.45,47.2,47.2,1258,0
+AOTG.US,D,20241213,000000,46.63,46.7661,46.63,46.7661,1653,0
+AOTG.US,D,20241217,000000,47.04,47.04,47.0191,47.0191,219,0
+AOTG.US,D,20241218,000000,47.15,47.15,45.0162,45.0162,687,0
+AOTG.US,D,20241220,000000,45.5372,45.5372,45.46,45.46,254,0
+AOTG.US,D,20241226,000000,45.74,46.3234,45.74,46.3234,151,0
+AOTG.US,D,20241227,000000,45.34,45.631,45.3143,45.631,1525,0
+AOTG.US,D,20241230,000000,45.09,45.48,45.09,45.2334,6383,0
+AOTG.US,D,20241231,000000,45.23,45.23,44.6712,44.6712,1265,0
+AOTG.US,D,20250102,000000,44.5,44.86,44.5,44.86,665,0
+AOTG.US,D,20250103,000000,45.48,45.9118,45.446,45.9118,5637,0
+AOTG.US,D,20250106,000000,46.13,46.74,46.13,46.74,579,0
+AOTG.US,D,20250107,000000,46.22,46.22,45.4876,45.4876,1749,0
+AOTG.US,D,20250108,000000,45.4,45.45,45.1068,45.29,883,0
+AOTG.US,D,20250110,000000,45,45,44.14,44.38,1090,0
+AOTG.US,D,20250113,000000,43.78,44.01,43.78,44.01,276,0
+AOTG.US,D,20250114,000000,44.2101,44.2101,44.0832,44.0832,251,0
+AOTG.US,D,20250117,000000,45.94,45.94,45.913,45.913,292,0
+AOTG.US,D,20250122,000000,47.19,47.31,47.19,47.2604,2548,0
+AOTG.US,D,20250124,000000,47.63,47.63,47.4157,47.4157,135,0
+AOTG.US,D,20250127,000000,45.98,45.98,45.818,45.818,732,0
+AOTG.US,D,20250130,000000,47.005,47.29,47.005,47.1724,392,0
+AOTG.US,D,20250131,000000,47.63,47.63,46.9424,46.9424,190,0
+AOTG.US,D,20250203,000000,46.3,46.58,46.3,46.3365,370,0
+AOTG.US,D,20250206,000000,47.34,47.34,47.2884,47.2884,199,0
+AOTG.US,D,20250210,000000,47.34,47.34,47.06,47.06,718,0
+AOTG.US,D,20250212,000000,46.83,46.83,46.8148,46.8148,505,0
+AOTG.US,D,20250213,000000,46.89,47.3708,46.88,47.3708,715,0
+AOTG.US,D,20250219,000000,47.27,47.2946,47.27,47.2946,693,0
+AOTG.US,D,20250221,000000,46,46,44.9954,44.9954,424,0
+AOTG.US,D,20250224,000000,44.75,45.0801,44.75,45.0801,660,0
+AOTG.US,D,20250225,000000,43.645,43.7201,43.18,43.39,3366,0
+AOTG.US,D,20250226,000000,44.74,44.74,44.3668,44.3668,702,0
+AOTG.US,D,20250227,000000,44.16,44.21,43.0431,43.0431,367,0
+AOTG.US,D,20250228,000000,42.25,43.39,42.25,43.39,21742,0
+AOTG.US,D,20250304,000000,42.2759,42.2759,41.8316,41.8316,331,0
+AOTG.US,D,20250306,000000,41.14,41.14,41.06,41.06,1431,0
+AOTG.US,D,20250307,000000,40.4,41.07,40.4,41.07,948,0
+AOTG.US,D,20250310,000000,39.41,39.41,39.0027,39.0027,833,0
+AOTG.US,D,20250311,000000,39.41,39.5001,38.84,39.3396,936,0
+AOTG.US,D,20250312,000000,40.4008,40.4008,40.38,40.38,739,0
+AOTG.US,D,20250313,000000,39.65,39.65,39.1298,39.1298,141,0
+AOTG.US,D,20250317,000000,40.74,41.0594,40.74,41.0594,631,0
+AOTG.US,D,20250318,000000,40.1025,40.21,40.1025,40.1816,1205,0
+AOTG.US,D,20250319,000000,40.6,41.0988,40.6,41.0988,344,0
+AOTG.US,D,20250320,000000,40.84,41.131,40.84,41.131,265,0
+AOTG.US,D,20250321,000000,40.79,41.2565,40.79,41.2565,543,0
+AOTG.US,D,20250324,000000,42.46,42.4959,42.46,42.4959,280,0
+AOTG.US,D,20250325,000000,42.7419,42.7419,42.5599,42.6944,5000,0
+AOTG.US,D,20250326,000000,41.6808,41.6808,41.1499,41.2894,2307,0
+AOTG.US,D,20250327,000000,41.1,41.26,40.8362,40.8362,2238,0
+AOTG.US,D,20250328,000000,39.4135,39.4889,39.4135,39.4889,484,0
+AOTG.US,D,20250331,000000,38.43,39.2026,38.43,39.2026,504,0
+AOTG.US,D,20250401,000000,39.22,39.5935,39.22,39.5935,257,0
+AOTG.US,D,20250402,000000,39.83,40.22,39.83,40.1148,431,0
+AOTG.US,D,20250403,000000,37.97,37.97,37.5041,37.5041,453,0
+AOTG.US,D,20250404,000000,36.15,36.15,35,35.1178,5590,0
+AOTG.US,D,20250407,000000,32.9519,35.61,32.9519,35.61,3329,0
+AOTG.US,D,20250408,000000,36.85,37.17,34.7133,34.7133,7102,0
+AOTG.US,D,20250409,000000,35.41,39.4113,35.41,39.3163,1246,0
+AOTG.US,D,20250410,000000,37.72,37.76,37.5216,37.5216,6306,0
+AOTG.US,D,20250411,000000,37.82,38.34,37.82,38.34,1701,0
+AOTG.US,D,20250414,000000,38.81,38.81,38.4483,38.4483,259,0
+AOTG.US,D,20250415,000000,39.04,39.04,38.7571,38.7571,9324,0
+AOTG.US,D,20250416,000000,37.91,37.91,37.5997,37.5997,182,0
+AOTG.US,D,20250417,000000,37.63,37.63,37.5267,37.5267,340,0
+AOTG.US,D,20250421,000000,36.56,36.56,36.29,36.4454,2620,0
+AOTG.US,D,20250422,000000,37.2,37.5352,37.2,37.5352,956,0
+AOTG.US,D,20250423,000000,39.21,39.23,38.663,38.663,503,0
+AOTG.US,D,20250424,000000,39.41,40.0477,39.35,40.0477,427,0
+AOTG.US,D,20250425,000000,40.42,40.7678,40.38,40.7678,2027,0
+AOTG.US,D,20250428,000000,40.71,40.71,40.5835,40.5835,195,0
+AOTG.US,D,20250429,000000,40.64,40.92,40.56,40.8808,942,0
+AOTG.US,D,20250430,000000,40.13,40.8296,40.13,40.8296,238,0
+AOTG.US,D,20250501,000000,41.25,41.623,41.0768,41.0768,1614,0
+AOTG.US,D,20250502,000000,41.86,41.9123,41.86,41.9123,114,0
+AOTG.US,D,20250505,000000,41.85,42.04,41.7682,41.7682,720,0
+AOTG.US,D,20250506,000000,41.44,41.46,41.33,41.33,414,0
+AOTG.US,D,20250507,000000,41.69,41.7753,41.69,41.7753,253,0
+AOTG.US,D,20250509,000000,42.9822,42.9822,42.8511,42.8511,277,0
+AOTG.US,D,20250512,000000,44.09,44.64,44.09,44.64,422,0
+AOTG.US,D,20250513,000000,45.57,45.7206,45.57,45.7206,368,0
+AOTG.US,D,20250514,000000,46.36,46.4,46.36,46.363,28584,0
+AOTG.US,D,20250515,000000,46.33,46.33,46.2388,46.2388,145,0
+AOTG.US,D,20250516,000000,46.95,46.95,46.45,46.5425,5160,0
+AOTG.US,D,20250519,000000,46.4744,46.5116,46.465,46.5116,1075,0
+AOTG.US,D,20250521,000000,46.32,46.32,45.415,45.415,486,0
+AOTG.US,D,20250522,000000,45.74,45.74,45.6849,45.6849,212,0
+AOTG.US,D,20250605,000000,47.305,47.305,46.5008,46.5008,652,0
+AOTG.US,D,20250606,000000,47.15,47.15,47.0978,47.0978,316,0
+AOTG.US,D,20250609,000000,46.99,47.0315,46.99,47.0315,173,0
+AOTG.US,D,20250613,000000,45.99,46.11,45.99,46.11,666,0
+AOTG.US,D,20250616,000000,45.98,47.2573,45.98,47.2573,444,0
+AOTG.US,D,20250618,000000,47.05,47.05,46.7955,46.7955,873,0
+AOTG.US,D,20250624,000000,48.25,48.53,48.25,48.4697,346,0
+AOTG.US,D,20250625,000000,48.3999,48.4121,48.3999,48.4121,176,0
+AOTG.US,D,20250627,000000,49.3899,49.41,49.3135,49.3135,574,0
+AOTG.US,D,20250630,000000,49.82,49.86,49.82,49.86,357,0
+AOTG.US,D,20250701,000000,48.96,49.13,48.96,49.0433,7653,0
+AOTG.US,D,20250702,000000,49.19,49.54,49.19,49.4431,1152,0
+AOTG.US,D,20250703,000000,49.8864,49.9454,49.8864,49.9454,375,0
+AOTG.US,D,20250708,000000,49.73,49.73,49.36,49.4347,437,0
+AOTG.US,D,20250709,000000,49.98,49.99,49.95,49.9579,1030,0
+AOTG.US,D,20250711,000000,49.5,49.5,49.4816,49.4816,480,0
+AOTG.US,D,20250715,000000,50.48,50.57,50.4343,50.4343,918,0
+AOTG.US,D,20250716,000000,50.7191,50.9324,50.7191,50.9324,904,0
+AOTG.US,D,20250717,000000,51.35,51.618,51.35,51.618,438,0
+AOTG.US,D,20250718,000000,51.86,51.86,51.5048,51.5048,523,0
+AOTG.US,D,20250721,000000,51.75,51.87,51.4375,51.4375,2030,0
+AOTG.US,D,20250722,000000,50.95,51.0212,50.95,50.9988,587,0
+AOTG.US,D,20250723,000000,51.14,51.3298,51.14,51.3298,219,0
+AOTG.US,D,20250724,000000,51.39,51.6499,51.39,51.6499,1134,0
+AOTG.US,D,20250725,000000,52.2,52.2,52.0682,52.0682,309,0
+AOTG.US,D,20250728,000000,52.3836,52.4615,52.37,52.4615,932,0
+AOTG.US,D,20250729,000000,53.18,53.18,52.0488,52.0488,498,0
+AOTG.US,D,20250730,000000,52.39,52.47,52.1089,52.2922,2583,0
+AOTG.US,D,20250731,000000,52.66,52.66,51.8069,51.8069,455,0
+AOTG.US,D,20250801,000000,50.44,50.44,50.2345,50.4063,20480,0
+AOTG.US,D,20250804,000000,51.03,51.74,50.88,51.7052,40098,0
+AOTG.US,D,20250805,000000,52.38,52.38,51,51.2189,8344,0
+AOTG.US,D,20250806,000000,51.4,51.72,50.8695,51.6808,25892,0
+AOTG.US,D,20250807,000000,52.38,52.67,51.53,51.9729,7000,0
+AOTG.US,D,20250808,000000,52.61,52.61,51.85,51.8513,5848,0
+AOTG.US,D,20250811,000000,51.94,52.12,51.38,51.4122,9367,0
+AOTG.US,D,20250812,000000,51.85,51.91,51.51,51.9049,11770,0
+AOTG.US,D,20250813,000000,52.28,52.35,51.67,52.0426,10973,0
+AOTG.US,D,20250814,000000,51.71,51.95,51.5148,51.7397,2618,0
+AOTG.US,D,20250815,000000,52.07,52.21,51.96,52.1091,7982,0
+AOTG.US,D,20250818,000000,52.66,52.66,51.9899,52.3148,11389,0
+AOTG.US,D,20250819,000000,52.2,52.2,51.05,51.0828,13316,0
+AOTG.US,D,20250820,000000,51.56,51.56,49.89,50.8157,7664,0
+AOTG.US,D,20250821,000000,50.86,50.91,50.3764,50.707,23891,0
+AOTG.US,D,20250822,000000,51.23,52.0095,51.23,51.8808,8136,0
+AOTG.US,D,20250825,000000,52.45,52.45,51.7,51.8564,34067,0
+AOTG.US,D,20250826,000000,51.86,52.0179,51.76,52.0179,7097,0
+AOTG.US,D,20250827,000000,51.9499,52.1486,51.93,52.084,20761,0
+AOTG.US,D,20250828,000000,52.02,52.66,52.02,52.5859,15811,0
+AOTG.US,D,20250829,000000,52.93,52.93,51.8,52.0175,7617,0
+AOTG.US,D,20250902,000000,51.5,51.5,50.71,51.3825,14506,0
+AOTG.US,D,20250903,000000,51.465,51.74,51.3276,51.7,22561,0
+AOTG.US,D,20250904,000000,51.3467,51.94,51.25,51.905,25001,0
+AOTG.US,D,20250905,000000,52.08,52.08,51.06,51.6448,11119,0
+AOTG.US,D,20250908,000000,52.2,52.66,52.2,52.5533,11972,0
+AOTG.US,D,20250909,000000,52.74,53.0076,52.5399,53.0076,10307,0
+AOTG.US,D,20250910,000000,53.01,53.64,52.7936,53.0078,21964,0
+AOTG.US,D,20250911,000000,53.81,53.81,53.22,53.256,5772,0
+AOTG.US,D,20250912,000000,53.23,53.3,53.1718,53.1718,6614,0
+AOTG.US,D,20250915,000000,53.45,53.73,53.45,53.6715,6948,0
+AOTG.US,D,20250916,000000,53.78,53.78,53.47,53.6566,5437,0
+AOTG.US,D,20250917,000000,53.7,53.842,53.52,53.7406,7107,0
+AOTG.US,D,20250918,000000,53.9543,54.55,53.9543,54.3203,8710,0
+AOTG.US,D,20250919,000000,54.59,54.713,54.3999,54.7015,6303,0
+AOTG.US,D,20250922,000000,54.7,54.97,54.5042,54.8965,13609,0
+AOTG.US,D,20250923,000000,55.65,55.65,54.366,54.3749,5488,0
+AOTG.US,D,20250924,000000,54.5392,54.6291,54.0075,54.0725,14375,0
+AOTG.US,D,20250925,000000,54,54,52.9799,53.5749,14785,0
+AOTG.US,D,20250926,000000,53.88,53.88,53.35,53.7833,17071,0
+AOTG.US,D,20250929,000000,54.3,54.86,54.3,54.8122,52632,0
+AOTG.US,D,20250930,000000,55.3,55.3,54.29,54.8005,14170,0
+AOTG.US,D,20251001,000000,54.68,54.68,54.3314,54.5682,16613,0
+AOTG.US,D,20251002,000000,55.17,55.17,54.5985,55.06,30037,0
+AOTG.US,D,20251003,000000,55.31,55.4299,55.04,55.13,8543,0
+AOTG.US,D,20251006,000000,57.34,57.34,55.8406,55.8406,19298,0
+AOTG.US,D,20251007,000000,56.23,56.35,55.5655,55.8403,9506,0
+AOTG.US,D,20251008,000000,56.74,57.0622,56.146,57.0622,20735,0
+AOTG.US,D,20251009,000000,57.0011,57.12,56.69,57.08,12304,0
+AOTG.US,D,20251010,000000,57.08,57.11,54.42,54.4251,31752,0
+AOTG.US,D,20251013,000000,55.49,55.644,55.11,55.64,46952,0
+AOTG.US,D,20251014,000000,54.715,55.7,54.30083,55.1357,19454,0
+AOTG.US,D,20251015,000000,55.6299,56.2678,55.2,55.6944,7800,0
+AOTG.US,D,20251016,000000,55.82,56.3185,55.12,55.3472,21925,0
+AOTG.US,D,20251017,000000,55.01,55.66,54.986,55.5027,11891,0
+AOTG.US,D,20251020,000000,56,56.66,56,56.376,27597,0
+AOTG.US,D,20251021,000000,56.78,56.78,56.125,56.3575,24578,0
+AOTG.US,D,20251022,000000,56.5,56.5,54.93,55.58,46013,0
+AOTG.US,D,20251023,000000,54.95,56.586,54.95,56.4872,20426,0
+AOTG.US,D,20251024,000000,57.86,57.92,57.4,57.5087,9379,0
+AOTG.US,D,20251027,000000,58.59,58.69,58.32,58.67,19083,0
+AOTG.US,D,20251028,000000,59.42,59.42,58.6105,58.9217,20684,0
+AOTG.US,D,20251029,000000,58.99,59.1522,58.69,58.9579,12593,0
+AOTG.US,D,20251030,000000,58.43,58.89,57.92,57.9925,20314,0
+AOTG.US,D,20251031,000000,58.9985,59.17,58.415,58.8204,28096,0
+AOTG.US,D,20251103,000000,59.36,59.36,58.709,59.0946,11452,0
+AOTG.US,D,20251104,000000,58.53,58.53,57.3834,57.3834,11549,0
+AOTG.US,D,20251105,000000,57.3,58.61,57.3,58.1897,14084,0
+AOTG.US,D,20251106,000000,57.945,57.945,56.12,56.2167,15179,0
+AOTG.US,D,20251107,000000,55.42,56.1263,54.47,56.1263,16017,0
+AOTG.US,D,20251110,000000,56.63,57.8423,56.63,57.8423,33488,0
+AOTG.US,D,20251111,000000,57.575,57.575,57.015,57.1581,17924,0
+AOTG.US,D,20251112,000000,57.7254,57.7254,57.2593,57.495,4440,0
+AOTG.US,D,20251113,000000,56.3,56.755,55.22,55.4613,9600,0
+AOTG.US,D,20251114,000000,54.51,56.231,54.16,55.5345,10811,0
+AOTG.US,D,20251117,000000,55.53,55.73,54.07,54.5191,13279,0
+AOTG.US,D,20251118,000000,53.77,54.09,53.09,53.6039,12013,0
+AOTG.US,D,20251119,000000,53.6,53.8517,53.184,53.8234,5750,0
+AOTG.US,D,20251120,000000,55.5,55.5,52.06,52.0942,15792,0
+AOTG.US,D,20251121,000000,52.01,53.195,51.26,52.5169,7162,0
+AOTG.US,D,20251124,000000,52.55,54.0791,52.55,54.0791,8121,0
+AOTG.US,D,20251125,000000,53.33,54.2784,52.97,54.2784,4125,0
+AOTG.US,D,20251126,000000,54.28,55.34,54.28,55.1487,9571,0
+AOTG.US,D,20251128,000000,55.15,55.5585,55.15,55.4962,7095,0
+AOTG.US,D,20251201,000000,55.5,55.52,54.811,55.283,7239,0
+AOTG.US,D,20251202,000000,56.085,56.2,55.665,55.6719,4602,0
+AOTG.US,D,20251203,000000,55.4,56.148,55.395,56.1142,4838,0
+AOTG.US,D,20251204,000000,55.986,56.54,55.951,56.54,4868,0
+AOTG.US,D,20251205,000000,56.73,57.1,56.47,56.5763,6460,0
+AOTG.US,D,20251208,000000,57.52,57.52,56.3801,56.5555,5421,0
+AOTG.US,D,20251209,000000,55.76,57.0395,55.76,56.8933,4063,0
+AOTG.US,D,20251210,000000,56.65,57.184,56.6012,57.1256,4223,0
+AOTG.US,D,20251211,000000,56.6,56.79,56.23,56.7276,8706,0
+AOTG.US,D,20251212,000000,56.6306,56.67,55.385,55.5266,7058,0
+AOTG.US,D,20251215,000000,55.51,55.51,54.7621,54.7621,4410,0
+AOTG.US,D,20251216,000000,54.92,55.0595,54.5217,54.9827,2436,0
+AOTG.US,D,20251217,000000,54.942707,55.059,53.86,53.9025,19373,0
+AOTG.US,D,20251218,000000,54.99,55.5,54.9236,55.0336,8657,0
+AOTG.US,D,20251219,000000,55.43,56.12,55.43,56.0691,2780,0
+AOTG.US,D,20251222,000000,56.11,56.732,56.11,56.6859,7798,0
+AOTG.US,D,20251223,000000,56.61,56.8473,56.28,56.8473,6689,0
+AOTG.US,D,20251224,000000,57.08,57.08,56.76,56.9331,3439,0
+AOTG.US,D,20251226,000000,56.94,57.08,56.908,57,5970,0
+AOTG.US,D,20251229,000000,56.83,56.83,56.36,56.6621,4466,0
+AOTG.US,D,20251230,000000,56.27,56.728,56.27,56.4676,3099,0
+AOTG.US,D,20251231,000000,56.38,56.4,55.9549,55.9549,20246,0
+AOTG.US,D,20260102,000000,56.69,56.7,55.55,55.7141,20232,0
+AOTG.US,D,20260105,000000,55.86,57.044,55.86,56.7118,29297,0
+AOTG.US,D,20260106,000000,56.87,57.0393,56.59,57.0393,7993,0
+AOTG.US,D,20260107,000000,56.838,57.13,56.8,56.9421,2794,0
+AOTG.US,D,20260108,000000,56.9,56.9,56.31,56.4639,5252,0
+AOTG.US,D,20260109,000000,56.61,56.71,56.31,56.5042,16039,0
+AOTG.US,D,20260112,000000,56.5,57.01,56.03,56.8213,35699,0
+AOTG.US,D,20260113,000000,57.39,57.39,56.315,56.5054,20363,0
+AOTG.US,D,20260114,000000,56.84,56.84,55.45,55.8335,18052,0
+AOTG.US,D,20260115,000000,56.94,56.94,55.6648,55.6648,19057,0
+AOTG.US,D,20260116,000000,56.27,56.27,55.41,55.4911,12609,0
+AOTG.US,D,20260120,000000,54.3,55.1,54.08,54.107,20448,0
+AOTG.US,D,20260121,000000,54.54,55.1699,54.26,54.7711,12157,0
+AOTG.US,D,20260122,000000,55.74,55.74,55.29,55.5649,7320,0
+AOTG.US,D,20260123,000000,56,56.1876,55.855,55.934,12198,0
+AOTG.US,D,20260126,000000,56.4,56.4,55.91,55.9522,14898,0
+AOTG.US,D,20260127,000000,56,56.3602,56,56.2187,14550,0
+AOTG.US,D,20260128,000000,56.5206,56.78,56.22,56.3503,11374,0
+AOTG.US,D,20260129,000000,55.69,55.7743,54.687,55.7743,12316,0
+AOTG.US,D,20260130,000000,54.71,55.58,53.98,54.1096,12335,0
+AOTG.US,D,20260202,000000,53.81,54.77,53.81,54.2704,6902,0
+AOTG.US,D,20260203,000000,54.88,54.88,51.68,52.3226,12224,0
+AOTG.US,D,20260204,000000,54.49,54.49,49.39,49.9849,28315,0
+AOTG.US,D,20260205,000000,49.22,49.81,48.57,48.746,14428,0
+AOTG.US,D,20260206,000000,48.82,50.5002,48.82,50.5002,13866,0
+AOTG.US,D,20260209,000000,50.54,51.92,50.16,51.7041,18308,0
+AOTG.US,D,20260210,000000,51.35,52.3,51.35,51.8363,6595,0
+AOTG.US,D,20260211,000000,51.66,52.2451,50.62,51.0895,5187,0
+AOTG.US,D,20260212,000000,50.64,51.1,49.105,49.3491,15705,0
+AOTG.US,D,20260213,000000,49.35,49.99,49.35,49.6558,4612,0
+AOTG.US,D,20260217,000000,49.16,49.72,48.62,49.4167,9532,0
+AOTG.US,D,20260218,000000,49.52,50.4148,49.52,50.09,4728,0

daily/us/nasdaq etfs/aqwa.us.txt

@@ -0,0 +1,1215 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AQWA.US,D,20210413,000000,15.0129,15.0318,14.9443,15.0179,3257.8650305934,0
+AQWA.US,D,20210414,000000,15.0626,15.0785,15.0626,15.0725,1401.5460122349,0
+AQWA.US,D,20210415,000000,15.5228,15.5228,15.1302,15.1749,2732.6625766188,0
+AQWA.US,D,20210416,000000,15.2385,16.7701,15.2345,15.3071,13911.828220511,0
+AQWA.US,D,20210419,000000,15.3955,15.3955,15.2793,15.2902,39633.668710666,0
+AQWA.US,D,20210420,000000,15.317,15.3369,15.2286,15.2634,13979.239263454,0
+AQWA.US,D,20210421,000000,15.3071,15.3846,15.2683,15.3717,13691.484662234,0
+AQWA.US,D,20210422,000000,15.4552,15.484,15.4055,15.484,14615.116564052,0
+AQWA.US,D,20210423,000000,15.4254,15.5029,15.4254,15.4403,9918.4785273594,0
+AQWA.US,D,20210426,000000,15.4452,15.4452,15.329,15.3319,2224.5644171223,0
+AQWA.US,D,20210427,000000,15.3667,15.3667,15.16,15.2097,10062.355827969,0
+AQWA.US,D,20210428,000000,15.2972,15.317,15.2534,15.2584,9135.705521244,0
+AQWA.US,D,20210429,000000,15.2286,15.327,15.2286,15.2932,2389.5705520875,0
+AQWA.US,D,20210430,000000,15.317,15.327,15.2087,15.2465,6181.6932513792,0
+AQWA.US,D,20210503,000000,15.3667,15.4055,15.322,15.3488,6410.0858894103,0
+AQWA.US,D,20210504,000000,15.3369,15.3767,15.2972,15.3767,6046.871165493,0
+AQWA.US,D,20210505,000000,15.4154,15.4154,15.317,15.3667,2334.233128776,0
+AQWA.US,D,20210506,000000,15.48,15.48,15.4055,15.479,1777.8404907531,0
+AQWA.US,D,20210507,000000,15.5228,15.6301,15.5228,15.6013,2062.576687065,0
+AQWA.US,D,20210510,000000,15.6897,15.7673,15.644,15.644,6723.9999998319,0
+AQWA.US,D,20210511,000000,15.5625,15.5625,15.4154,15.4641,15799.337422918,0
+AQWA.US,D,20210512,000000,15.317,15.317,15.0725,15.0725,3807.2147238312,0
+AQWA.US,D,20210513,000000,15.2385,15.4055,15.2385,15.3856,4901.8895704296,0
+AQWA.US,D,20210514,000000,15.6013,15.6013,15.5794,15.5794,1769.7914109987,0
+AQWA.US,D,20210517,000000,15.5327,15.5327,15.4264,15.4264,5193.6687115266,0
+AQWA.US,D,20210518,000000,15.484,15.484,15.3846,15.3846,6680.736196152,0
+AQWA.US,D,20210519,000000,15.2872,15.2872,15.1888,15.2584,4598.036809701,0
+AQWA.US,D,20210520,000000,15.3468,15.4254,15.3468,15.4254,2264.8098158943,0
+AQWA.US,D,20210521,000000,15.4651,15.484,15.4452,15.48,1972.024539828,0
+AQWA.US,D,20210524,000000,15.5526,15.5625,15.5317,15.5456,2232.6134968767,0
+AQWA.US,D,20210525,000000,15.5824,15.5824,15.5327,15.5476,1327.0920245067,0
+AQWA.US,D,20210526,000000,15.5735,15.6709,15.5725,15.651,4064.785275972,0
+AQWA.US,D,20210527,000000,15.7096,15.7295,15.6947,15.6947,1773.8159508759,0
+AQWA.US,D,20210528,000000,15.7394,15.7394,15.6748,15.6748,914.5766870937,0
+AQWA.US,D,20210601,000000,15.808,15.808,15.7384,15.7494,2374.478527548,0
+AQWA.US,D,20210602,000000,15.808,15.808,15.7196,15.7295,1507.1901840114,0
+AQWA.US,D,20210603,000000,15.6997,15.6997,15.5824,15.5864,7855.9018402944,0
+AQWA.US,D,20210604,000000,15.6858,15.7096,15.6719,15.6947,1169.1288343266,0
+AQWA.US,D,20210607,000000,15.7693,15.7693,15.7146,15.7345,2553.5705520834,0
+AQWA.US,D,20210608,000000,15.7494,15.7494,15.6212,15.7116,2806.1104293777,0
+AQWA.US,D,20210609,000000,15.6808,15.7047,15.6808,15.6808,1147.9999999713,0
+AQWA.US,D,20210610,000000,15.651,15.7196,15.651,15.6659,1969.0061349201,0
+AQWA.US,D,20210611,000000,15.7394,15.7593,15.6709,15.7593,1669.1779140687,0
+AQWA.US,D,20210614,000000,15.818,15.818,15.7494,15.7494,1468.957055178,0
+AQWA.US,D,20210615,000000,15.7891,15.818,15.7494,15.818,1387.4601226647,0
+AQWA.US,D,20210616,000000,15.818,15.8279,15.5913,15.6102,10745.521472124,0
+AQWA.US,D,20210617,000000,15.6112,15.6112,15.5128,15.5774,3740.8098158574,0
+AQWA.US,D,20210618,000000,15.4353,15.4353,15.2783,15.2783,2186.3312882889,0
+AQWA.US,D,20210621,000000,15.2872,15.5426,15.2872,15.5317,3214.6012269135,0
+AQWA.US,D,20210622,000000,15.5824,15.5824,15.5228,15.5735,639.9018404748,0
+AQWA.US,D,20210623,000000,15.6013,15.6013,15.5426,15.5426,1230.5030674539,0
+AQWA.US,D,20210624,000000,15.4353,15.4353,15.4353,15.4353,1042.3558281948,0
+AQWA.US,D,20210625,000000,15.6092,15.6092,15.5337,15.5864,2865.4723925664,0
+AQWA.US,D,20210628,000000,15.651,15.6987,15.6212,15.6808,3306.1595091198,0
+AQWA.US,D,20210629,000000,15.6609,15.7295,15.6311,15.643,3535.5582821202,0
+AQWA.US,D,20210630,000000,15.6112,15.6212,15.5774,15.5774,4208.6625765819,0
+AQWA.US,D,20210701,000000,15.64,15.64,15.6013,15.6162,1697.3496932091,0
+AQWA.US,D,20210702,000000,15.641,15.7593,15.641,15.7196,1381.4233128489,0
+AQWA.US,D,20210706,000000,15.6709,15.6897,15.5824,15.6897,2974.1349692508,0
+AQWA.US,D,20210707,000000,15.7404,15.8686,15.7404,15.8686,1456.8834355464,0
+AQWA.US,D,20210708,000000,15.808,15.808,15.6609,15.6609,4650.3558281046,0
+AQWA.US,D,20210709,000000,15.8279,15.8776,15.8279,15.8677,1091.6564416905,0
+AQWA.US,D,20210712,000000,15.9164,15.9551,15.8965,15.9551,3580.8343557387,0
+AQWA.US,D,20210713,000000,15.9362,15.9859,15.9213,15.9213,4802.2822084689,0
+AQWA.US,D,20210714,000000,15.9253,15.9253,15.8577,15.8875,26118.257668059,0
+AQWA.US,D,20210715,000000,15.8527,15.8965,15.8378,15.8965,4795.2392636838,0
+AQWA.US,D,20210716,000000,15.9859,15.9949,15.9263,15.9362,5982.4785274578,0
+AQWA.US,D,20210719,000000,15.8279,15.8279,15.7345,15.7345,3232.7116563609,0
+AQWA.US,D,20210720,000000,15.7693,16.0346,15.7693,16.0048,2581.7423312238,0
+AQWA.US,D,20210721,000000,16.0545,16.1231,16.0346,16.0456,2784.9815950224,0
+AQWA.US,D,20210722,000000,16.1032,16.1032,15.9561,15.9859,5372.760736062,0
+AQWA.US,D,20210723,000000,16.1032,16.133,16.0744,16.133,2779.9509201759,0
+AQWA.US,D,20210726,000000,16.1827,16.2016,16.1529,16.1778,3761.9386502127,0
+AQWA.US,D,20210727,000000,16.1917,16.2712,16.1479,16.2563,2716.56441711,0
+AQWA.US,D,20210728,000000,16.3199,16.3199,16.1728,16.2493,5526.6993863649,0
+AQWA.US,D,20210729,000000,16.3696,16.4083,16.3109,16.3895,4285.1288342487,0
+AQWA.US,D,20210730,000000,16.4183,16.4878,16.4183,16.4481,5995.5582820587,0
+AQWA.US,D,20210802,000000,16.4978,16.5167,16.4382,16.4481,9899.3619629427,0
+AQWA.US,D,20210803,000000,16.468,16.6349,16.4431,16.6151,4174.4539876257,0
+AQWA.US,D,20210804,000000,16.5962,16.625,16.5912,16.625,6664.6380366432,0
+AQWA.US,D,20210805,000000,16.6946,16.6946,16.6131,16.6737,3719.6809815021,0
+AQWA.US,D,20210806,000000,16.7135,16.7135,16.6846,16.6946,9609.5950917843,0
+AQWA.US,D,20210809,000000,17.0285,17.0285,16.5187,16.5763,13274.944784944,0
+AQWA.US,D,20210810,000000,16.5763,16.6151,16.5763,16.5912,2654.1840490134,0
+AQWA.US,D,20210811,000000,16.7135,16.7135,16.62,16.6747,7311.5828219031,0
+AQWA.US,D,20210812,000000,16.7333,16.7333,16.6846,16.6896,13334.306748133,0
+AQWA.US,D,20210813,000000,16.7045,16.9113,16.7005,16.9113,4568.8588955913,0
+AQWA.US,D,20210816,000000,16.7532,16.8218,16.6349,16.797,7945.4478525621,0
+AQWA.US,D,20210817,000000,16.7731,16.783,16.6856,16.6946,8541.0797543877,0
+AQWA.US,D,20210818,000000,16.6548,16.6737,16.5197,16.5197,19999.950919745,0
+AQWA.US,D,20210819,000000,16.4878,16.6946,16.458,16.6946,6249.1042943223,0
+AQWA.US,D,20210820,000000,16.5266,16.7135,16.5266,16.6846,15612.196318628,0
+AQWA.US,D,20210823,000000,16.7433,16.7632,16.6717,16.7125,9078.3558279939,0
+AQWA.US,D,20210824,000000,16.7234,16.7632,16.6658,16.7632,3698.5521471468,0
+AQWA.US,D,20210825,000000,16.7234,16.8119,16.7234,16.8119,3773.006134875,0
+AQWA.US,D,20210826,000000,16.7333,16.7333,16.6548,16.6846,6994.6503065736,0
+AQWA.US,D,20210827,000000,16.7642,16.793,16.7443,16.7691,4984.3926379122,0
+AQWA.US,D,20210830,000000,16.8417,16.9152,16.8417,16.9152,6920.1963188454,0
+AQWA.US,D,20210831,000000,16.9252,16.96,16.9013,16.9053,4555.7791409904,0
+AQWA.US,D,20210901,000000,16.95,16.9898,16.8914,16.9898,10279.680981338,0
+AQWA.US,D,20210902,000000,17.0782,17.2651,17.0782,17.1468,6867.8773004418,0
+AQWA.US,D,20210903,000000,17.1667,17.1667,17.0464,17.0733,8548.1226991728,0
+AQWA.US,D,20210907,000000,17.0583,17.0733,16.9113,16.946,9590.4785273676,0
+AQWA.US,D,20210908,000000,16.9699,17.0882,16.9609,17.0683,79850.895703525,0
+AQWA.US,D,20210909,000000,17.0484,17.0882,16.9699,16.9759,7051.9999998237,0
+AQWA.US,D,20210910,000000,17.0096,17.0096,16.8417,16.8516,5454.2576685753,0
+AQWA.US,D,20210913,000000,16.96,16.96,16.7045,16.7632,3238.7484661767,0
+AQWA.US,D,20210914,000000,16.7731,16.8029,16.7135,16.7333,2842.3312882725,0
+AQWA.US,D,20210915,000000,16.7234,16.7701,16.7135,16.7701,2918.7975459393,0
+AQWA.US,D,20210916,000000,16.6349,16.6846,16.5862,16.6499,4617.1533741177,0
+AQWA.US,D,20210917,000000,16.4978,16.5365,16.4382,16.4382,5126.2576685835,0
+AQWA.US,D,20210920,000000,16.2115,16.3368,16.1927,16.3368,9646.8220856484,0
+AQWA.US,D,20210921,000000,16.3994,16.4481,16.3398,16.3895,3540.5889569667,0
+AQWA.US,D,20210922,000000,16.4382,16.4978,16.4382,16.4481,1671.1901840073,0
+AQWA.US,D,20210923,000000,16.5266,16.6349,16.5266,16.5813,2906.7239263077,0
+AQWA.US,D,20210924,000000,16.4878,16.5167,16.458,16.4948,3496.3190183175,0
+AQWA.US,D,20210927,000000,16.4282,16.458,16.3795,16.3795,3076.7607361194,0
+AQWA.US,D,20210928,000000,16.2215,16.2215,16.0048,16.0048,4557.791410929,0
+AQWA.US,D,20210929,000000,16.0048,16.0644,15.966,16.0167,3481.226993778,0
+AQWA.US,D,20210930,000000,16.143,16.143,15.7792,15.7792,4116.0981594063,0
+AQWA.US,D,20211001,000000,15.7494,15.8965,15.7196,15.8478,3262.8957054399,0
+AQWA.US,D,20211004,000000,15.8478,15.8965,15.7394,15.7792,7220.0245396968,0
+AQWA.US,D,20211005,000000,15.9164,16.0138,15.8378,16.0138,2762.8466256978,0
+AQWA.US,D,20211006,000000,15.818,15.9561,15.7464,15.9561,9722.2822083459,0
+AQWA.US,D,20211007,000000,16.1131,16.1131,16.0545,16.0545,1597.7423312484,0
+AQWA.US,D,20211008,000000,16.0346,16.0346,15.9164,15.9412,2946.9693250797,0
+AQWA.US,D,20211011,000000,15.9462,15.9462,15.7752,15.7752,5965.3742329797,0
+AQWA.US,D,20211012,000000,15.818,15.818,15.7693,15.7693,1624.9079754195,0
+AQWA.US,D,20211013,000000,15.8279,15.9263,15.8279,15.8826,14329.374232771,0
+AQWA.US,D,20211014,000000,15.9949,16.143,15.976,16.13,3560.7116563527,0
+AQWA.US,D,20211015,000000,16.1728,16.2314,16.1131,16.1718,9294.6748463934,0
+AQWA.US,D,20211018,000000,16.1131,16.2016,16.0943,16.1728,4108.0490796519,0
+AQWA.US,D,20211019,000000,16.2612,16.2911,16.2414,16.2662,4118.1104293449,0
+AQWA.US,D,20211020,000000,16.2712,16.2911,16.2712,16.2911,975.950920221,0
+AQWA.US,D,20211021,000000,16.2612,16.3398,16.2612,16.3298,4496.4171778017,0
+AQWA.US,D,20211022,000000,16.4183,16.4282,16.3795,16.3795,1628.9325152967,0
+AQWA.US,D,20211025,000000,16.4282,16.4809,16.3696,16.4391,1877.4478527138,0
+AQWA.US,D,20211026,000000,16.4978,16.4978,16.4183,16.4203,2698.4539876626,0
+AQWA.US,D,20211027,000000,16.4183,16.4183,16.3696,16.3696,1755.7055214285,0
+AQWA.US,D,20211028,000000,16.3596,16.4978,16.3596,16.458,2290.9693250961,0
+AQWA.US,D,20211029,000000,16.4878,16.5365,16.4878,16.4918,3814.2576686163,0
+AQWA.US,D,20211101,000000,16.5465,16.5465,16.5028,16.5365,2255.7546011706,0
+AQWA.US,D,20211102,000000,16.6061,16.7135,16.5962,16.7135,2882.5766870445,0
+AQWA.US,D,20211103,000000,16.6548,16.6548,16.5067,16.5167,2512.3190183421,0
+AQWA.US,D,20211104,000000,16.7333,16.8119,16.7333,16.7731,7234.110429267,0
+AQWA.US,D,20211105,000000,16.8516,16.96,16.8417,16.9202,6075.0429446334,0
+AQWA.US,D,20211108,000000,17.0285,17.0434,16.96,17.0434,3161.2760735406,0
+AQWA.US,D,20211109,000000,17.0484,17.0484,17.0096,17.0236,3735.7791410109,0
+AQWA.US,D,20211110,000000,17.0583,17.0583,17.0096,17.0186,7068.0981593325,0
+AQWA.US,D,20211111,000000,17.0882,17.0882,16.9401,17.0196,3381.6196318173,0
+AQWA.US,D,20211112,000000,17.0583,17.0931,16.9401,17.0931,2620.9815950265,0
+AQWA.US,D,20211115,000000,17.1369,17.1667,17.0285,17.0484,2714.5521471714,0
+AQWA.US,D,20211116,000000,17.0285,17.1567,17.0285,17.0971,4263.9999998934,0
+AQWA.US,D,20211117,000000,17.0782,17.0782,16.9798,17.0583,5528.7116563035,0
+AQWA.US,D,20211118,000000,17.0484,17.1269,17.0484,17.1041,10298.797545755,0
+AQWA.US,D,20211119,000000,17.108,17.1667,17.108,17.1667,2423.7791410437,0
+AQWA.US,D,20211122,000000,17.1667,17.2551,17.1667,17.1965,5935.1901839007,0
+AQWA.US,D,20211123,000000,17.0981,17.0981,16.9997,17.0782,3880.6625765901,0
+AQWA.US,D,20211124,000000,17.0285,17.0285,16.95,16.96,3035.5092023781,0
+AQWA.US,D,20211126,000000,16.8119,16.8814,16.7045,16.7065,3263.9018404092,0
+AQWA.US,D,20211129,000000,16.8119,16.9202,16.7731,16.9013,3535.5582821202,0
+AQWA.US,D,20211130,000000,16.8347,16.8417,16.5067,16.5067,2646.134969259,0
+AQWA.US,D,20211201,000000,16.5962,16.6061,16.3398,16.3398,3395.7055213875,0
+AQWA.US,D,20211202,000000,16.6349,16.7135,16.6349,16.6548,1005.1288343307,0
+AQWA.US,D,20211203,000000,16.7234,16.7234,16.5028,16.6002,3897.7668710682,0
+AQWA.US,D,20211206,000000,16.6946,16.9013,16.6946,16.8397,4670.4785274906,0
+AQWA.US,D,20211207,000000,16.96,17.0981,16.96,17.0494,2218.5276073065,0
+AQWA.US,D,20211208,000000,17.1369,17.1567,17.1289,17.1468,2702.4785275398,0
+AQWA.US,D,20211209,000000,17.0782,17.0782,16.9957,17.0047,2032.392637986,0
+AQWA.US,D,20211210,000000,17.0683,17.0782,17.0096,17.0683,15577.987729672,0
+AQWA.US,D,20211213,000000,17.0385,17.0981,16.9749,17.0385,14002.380367748,0
+AQWA.US,D,20211214,000000,16.9609,17.0285,16.8327,16.8516,3277.9877299794,0
+AQWA.US,D,20211215,000000,16.8516,17.0683,16.8516,17.0285,4116.0981594063,0
+AQWA.US,D,20211216,000000,17.0683,17.0683,16.9798,16.9798,1320.0490797216,0
+AQWA.US,D,20211217,000000,16.8218,16.8218,16.8119,16.8119,818.9938650102,0
+AQWA.US,D,20211220,000000,16.6846,16.7532,16.5564,16.6846,5305.3496931189,0
+AQWA.US,D,20211221,000000,16.7731,16.8516,16.7731,16.8516,7279.3865028855,0
+AQWA.US,D,20211222,000000,16.8576,16.9898,16.8576,16.9699,2498.2331287719,0
+AQWA.US,D,20211223,000000,17.0882,17.0882,17.0385,17.0504,1885.4969324682,0
+AQWA.US,D,20211227,000000,17.0385,17.2064,17.0385,17.2064,1449.8404907613,0
+AQWA.US,D,20211228,000000,17.2064,17.275,17.2064,17.275,2938.9202453253,0
+AQWA.US,D,20211229,000000,17.2949,17.3834,17.2949,17.3734,4121.1288342528,0
+AQWA.US,D,20211230,000000,17.4629,17.4629,17.3138,17.3138,11516.220858608,0
+AQWA.US,D,20211231,000000,17.3138,17.443,17.2939,17.433,21341.128833822,0
+AQWA.US,D,20220103,000000,17.4231,17.4231,17.1349,17.2144,6103.2147237738,0
+AQWA.US,D,20220104,000000,17.1846,17.2872,17.1846,17.284,10619.754600961,0
+AQWA.US,D,20220105,000000,17.1647,17.2442,16.9759,16.9759,6322.5521470812,0
+AQWA.US,D,20220106,000000,16.9759,17.0255,16.8963,16.8963,12301.006134662,0
+AQWA.US,D,20220107,000000,16.7622,16.7771,16.7622,16.7771,1191.2638036512,0
+AQWA.US,D,20220110,000000,16.5982,16.5982,16.4888,16.5684,2619.9754600572,0
+AQWA.US,D,20220111,000000,16.5584,16.5932,16.4491,16.5833,2890.6257667989,0
+AQWA.US,D,20220112,000000,16.6866,16.6866,16.6201,16.6479,1110.7730061072,0
+AQWA.US,D,20220113,000000,16.5882,16.618,16.4789,16.4789,2278.8957054645,0
+AQWA.US,D,20220114,000000,16.3898,16.3898,16.1509,16.1509,3104.9325152598,0
+AQWA.US,D,20220118,000000,16.0714,16.0863,16.0714,16.0863,1882.4785275603,0
+AQWA.US,D,20220119,000000,16.1012,16.1012,16.0326,16.0515,1359.2883435243,0
+AQWA.US,D,20220120,000000,16.0416,16.0416,15.8428,15.8428,2452.9570551534,0
+AQWA.US,D,20220121,000000,15.7732,15.7832,15.7335,15.7345,4202.6257667661,0
+AQWA.US,D,20220124,000000,15.5546,15.7118,15.2276,15.7118,32228.515336618,0
+AQWA.US,D,20220125,000000,15.485,15.4949,15.326,15.4154,2997.2760735447,0
+AQWA.US,D,20220126,000000,15.485,15.5536,15.1769,15.1968,5738.9938648872,0
+AQWA.US,D,20220127,000000,15.4244,15.4244,15.0477,15.0775,5933.1779139621,0
+AQWA.US,D,20220128,000000,15.0576,15.2663,15.0278,15.2525,3432.9325152516,0
+AQWA.US,D,20220131,000000,15.3675,15.6033,15.3359,15.5844,10674.085889304,0
+AQWA.US,D,20220201,000000,15.654,15.654,15.5248,15.6107,6891.0184047357,0
+AQWA.US,D,20220202,000000,15.6738,15.6838,15.666,15.666,2060.5644171264,0
+AQWA.US,D,20220203,000000,15.5248,15.5248,15.327,15.3423,3055.6319017641,0
+AQWA.US,D,20220204,000000,15.3061,15.3061,15.0874,15.2166,1345.2024539541,0
+AQWA.US,D,20220207,000000,15.2166,15.2166,15.1086,15.1086,3334.3312882602,0
+AQWA.US,D,20220208,000000,15.0974,15.316,15.0974,15.3061,25754.036809172,0
+AQWA.US,D,20220209,000000,15.4751,15.484,15.4353,15.4353,1444.8098159148,0
+AQWA.US,D,20220210,000000,15.2658,15.2912,15.193,15.2067,1243.5828220548,0
+AQWA.US,D,20220211,000000,15.0179,15.0492,15.0179,15.0492,1017.2024539623,0
+AQWA.US,D,20220214,000000,14.9632,14.9632,14.8887,14.9483,1492.0981594719,0
+AQWA.US,D,20220215,000000,15.0477,15.1271,15.0477,15.1271,3229.693251453,0
+AQWA.US,D,20220216,000000,15.0129,15.157,15.0129,15.1446,741.5214723741,0
+AQWA.US,D,20220217,000000,15.0377,15.0556,14.9483,14.9884,2287.9509201882,0
+AQWA.US,D,20220218,000000,15.0278,15.0555,14.9879,14.988,4209.6687115512,0
+AQWA.US,D,20220222,000000,14.9085,14.9085,14.7396,14.768,5124.2453986449,0
+AQWA.US,D,20220223,000000,14.8688,14.8688,14.6601,14.6601,3060.6625766106,0
+AQWA.US,D,20220224,000000,14.3818,14.6614,14.3112,14.6614,4971.3128833113,0
+AQWA.US,D,20220225,000000,14.7296,14.9185,14.7296,14.9185,972.9325153131,0
+AQWA.US,D,20220301,000000,14.9781,15.0112,14.68,14.777,2968.098159435,0
+AQWA.US,D,20220302,000000,14.9085,14.988,14.9085,14.988,1750.674846582,0
+AQWA.US,D,20220303,000000,15.0278,15.0278,14.8797,14.946,3477.2024539008,0
+AQWA.US,D,20220304,000000,14.7674,14.9284,14.7674,14.9284,2238.6503066925,0
+AQWA.US,D,20220307,000000,14.65,14.65,14.5159,14.5805,4724.8098158328,0
+AQWA.US,D,20220308,000000,14.5507,14.5593,14.342,14.342,3338.3558281374,0
+AQWA.US,D,20220309,000000,14.6004,14.7197,14.6004,14.6879,3077.7668710887,0
+AQWA.US,D,20220310,000000,14.501,14.501,14.3917,14.5007,3147.1901839704,0
+AQWA.US,D,20220311,000000,14.5706,14.6094,14.3023,14.3315,7020.8098157754,0
+AQWA.US,D,20220314,000000,14.4116,14.4116,14.2724,14.3122,7828.7361961233,0
+AQWA.US,D,20220315,000000,14.4513,14.4614,14.4414,14.4614,1121.8404907695,0
+AQWA.US,D,20220316,000000,14.6799,14.7793,14.6501,14.7793,7187.8282206792,0
+AQWA.US,D,20220317,000000,14.7992,14.9582,14.7495,14.9085,14696.613496565,0
+AQWA.US,D,20220318,000000,14.8986,15.1272,14.8986,15.0874,3386.6503066638,0
+AQWA.US,D,20220321,000000,15.0676,15.0774,15.0377,15.0377,1784.8834355382,0
+AQWA.US,D,20220322,000000,15.0874,15.157,15.0874,15.0966,2077.6687116045,0
+AQWA.US,D,20220323,000000,14.9384,14.9533,14.8489,14.9284,2755.8036809127,0
+AQWA.US,D,20220324,000000,14.9185,14.9678,14.9085,14.9284,8964.662576463,0
+AQWA.US,D,20220325,000000,15.0179,15.0179,14.9581,15.0079,5138.3312882151,0
+AQWA.US,D,20220328,000000,15.0179,15.0179,14.9483,14.9483,700.2699386328,0
+AQWA.US,D,20220329,000000,15.2166,15.316,15.2166,15.2962,76256.981593186,0
+AQWA.US,D,20220330,000000,15.3309,15.3309,15.3061,15.3061,1891.533742284,0
+AQWA.US,D,20220331,000000,15.3061,15.3061,15.0974,15.1471,5857.7177912646,0
+AQWA.US,D,20220401,000000,15.157,15.3061,15.157,15.3061,3249.815950839,0
+AQWA.US,D,20220404,000000,15.326,15.326,15.2166,15.2763,2080.6871165124,0
+AQWA.US,D,20220405,000000,15.3359,15.3955,15.167,15.167,9175.950920016,0
+AQWA.US,D,20220406,000000,15.1173,15.1173,15.1173,15.1173,608.7116564265,0
+AQWA.US,D,20220407,000000,15.0875,15.0875,15.0775,15.0775,2137.0306747932,0
+AQWA.US,D,20220408,000000,15.1472,15.1472,15.0874,15.0874,627.8282208432,0
+AQWA.US,D,20220411,000000,14.9433,14.9433,14.8887,14.8887,2552.5644171141,0
+AQWA.US,D,20220412,000000,14.9831,14.988,14.829,14.829,3268.9325152557,0
+AQWA.US,D,20220413,000000,14.8887,14.9185,14.8588,14.9185,1386.4539876954,0
+AQWA.US,D,20220414,000000,14.8986,14.8986,14.6998,14.6998,810.9447852558,0
+AQWA.US,D,20220418,000000,14.6899,14.6899,14.4712,14.5209,16710.895705104,0
+AQWA.US,D,20220419,000000,14.4414,14.6302,14.4414,14.6302,3970.2085888578,0
+AQWA.US,D,20220420,000000,14.7694,14.8489,14.7694,14.8489,1556.4907975071,0
+AQWA.US,D,20220421,000000,14.829,14.829,14.5805,14.6302,9271.5337420995,0
+AQWA.US,D,20220422,000000,14.5209,14.6104,14.4215,14.4613,2507.2883434956,0
+AQWA.US,D,20220425,000000,14.342,14.3619,14.1631,14.3619,2402.6503066884,0
+AQWA.US,D,20220426,000000,14.2724,14.2724,13.9146,13.9146,6922.208588784,0
+AQWA.US,D,20220427,000000,14.1333,14.1333,14.014,14.0339,767.6809815759,0
+AQWA.US,D,20220428,000000,14.1332,14.2029,13.9445,14.183,1226.4785275767,0
+AQWA.US,D,20220429,000000,14.004,14.004,13.9246,13.9246,626.8220858739,0
+AQWA.US,D,20220502,000000,13.9345,13.9345,13.686,13.8053,10037.202453737,0
+AQWA.US,D,20220503,000000,13.8451,13.9007,13.8232,13.8451,10137.815950667,0
+AQWA.US,D,20220504,000000,13.8252,14.2526,13.8152,14.2526,8369.0306746374,0
+AQWA.US,D,20220505,000000,14.1432,14.1432,13.7407,13.791,6625.3987728405,0
+AQWA.US,D,20220506,000000,13.7457,13.7457,13.5121,13.6662,9182.9938648011,0
+AQWA.US,D,20220509,000000,13.537,13.5568,13.4562,13.4562,5274.1595090706,0
+AQWA.US,D,20220510,000000,13.5668,13.5668,13.2885,13.3382,5425.0797544656,0
+AQWA.US,D,20220511,000000,13.3608,13.4795,13.2785,13.3282,2134.0122698853,0
+AQWA.US,D,20220512,000000,13.2984,13.4475,13.2984,13.4475,756.6134969136,0
+AQWA.US,D,20220513,000000,13.5509,13.6967,13.5509,13.686,1307.97546009,0
+AQWA.US,D,20220516,000000,13.6562,13.6562,13.6562,13.6562,312.9079754523,0
+AQWA.US,D,20220517,000000,13.8848,13.8848,13.8848,13.8848,604.6871165493,0
+AQWA.US,D,20220518,000000,13.6761,13.7159,13.5767,13.5767,935.705521449,0
+AQWA.US,D,20220519,000000,13.5767,13.7258,13.5767,13.7258,533.251533729,0
+AQWA.US,D,20220520,000000,13.5852,13.7159,13.5852,13.7159,195.1901840442,0
+AQWA.US,D,20220523,000000,13.8649,13.9146,13.8649,13.9146,720.3926380188,0
+AQWA.US,D,20220524,000000,13.7556,13.8181,13.7556,13.8181,854.2085889357,0
+AQWA.US,D,20220525,000000,13.7357,13.8103,13.6662,13.7457,14192.539876946,0
+AQWA.US,D,20220526,000000,13.8302,13.8302,13.8103,13.8103,983.9999999754,0
+AQWA.US,D,20220527,000000,13.907,13.9643,13.8948,13.9643,779.7546012075,0
+AQWA.US,D,20220531,000000,13.85,13.9048,13.85,13.8848,1029.2760735939,0
+AQWA.US,D,20220601,000000,13.8252,13.9146,13.8152,13.9146,1129.8895705239,0
+AQWA.US,D,20220602,000000,14.0438,14.2426,14.0438,14.2426,2584.7607361317,0
+AQWA.US,D,20220603,000000,14.183,14.183,14.0836,14.1333,4236.8343557223,0
+AQWA.US,D,20220606,000000,14.1533,14.1979,14.1477,14.1477,902.5030674621,0
+AQWA.US,D,20220607,000000,14.0936,14.1919,14.0935,14.1532,1127.8773005853,0
+AQWA.US,D,20220608,000000,14.0637,14.0637,13.9445,13.9494,780.7607361768,0
+AQWA.US,D,20220609,000000,13.9246,14.014,13.8053,13.8053,2107.8527606835,0
+AQWA.US,D,20220610,000000,13.5371,13.5371,13.4972,13.4972,293.7914110356,0
+AQWA.US,D,20220613,000000,13.2288,13.2288,12.9605,12.9605,3097.8895704747,0
+AQWA.US,D,20220614,000000,12.9406,12.9406,12.7021,12.722,6171.6319016862,0
+AQWA.US,D,20220615,000000,12.9474,12.9474,12.871,12.9406,1046.380368072,0
+AQWA.US,D,20220616,000000,12.6723,12.6723,12.5033,12.5033,911.5582821858,0
+AQWA.US,D,20220617,000000,12.558,12.5828,12.558,12.5828,430.6257668604,0
+AQWA.US,D,20220621,000000,12.5629,12.6126,12.5629,12.6126,4505.4723925254,0
+AQWA.US,D,20220622,000000,12.6723,12.712,12.6126,12.6226,5400.9325152024,0
+AQWA.US,D,20220623,000000,12.6822,12.881,12.6822,12.8561,1240.5644171469,0
+AQWA.US,D,20220624,000000,13.0201,13.2686,13.0201,13.2686,2573.6932514694,0
+AQWA.US,D,20220627,000000,13.2686,13.2686,13.2463,13.2463,1403.5582821735,0
+AQWA.US,D,20220628,000000,13.2885,13.2984,13.04,13.04,3916.8834354849,0
+AQWA.US,D,20220629,000000,12.38,13.07,12.37,13.07,2244,0
+AQWA.US,D,20220630,000000,13,13.16,13,13.16,428,0
+AQWA.US,D,20220701,000000,13.1,13.32,13.1,13.32,1675,0
+AQWA.US,D,20220705,000000,13.02,13.22,13.02,13.22,3846,0
+AQWA.US,D,20220706,000000,13.27,13.3065,13.27,13.3065,373,0
+AQWA.US,D,20220707,000000,13.43,13.46,13.425,13.46,903,0
+AQWA.US,D,20220708,000000,13.3,13.35,13.3,13.32,935,0
+AQWA.US,D,20220711,000000,13.235,13.27,13.23,13.23,556,0
+AQWA.US,D,20220712,000000,13.309,13.309,13.09,13.09,639,0
+AQWA.US,D,20220713,000000,13.05,13.14,13.0199,13.121,1165,0
+AQWA.US,D,20220714,000000,12.92,13.0578,12.9145,13.0578,2579,0
+AQWA.US,D,20220715,000000,13.1853,13.2099,13.15,13.15,655,0
+AQWA.US,D,20220718,000000,13.36,13.36,13.0719,13.0719,3643,0
+AQWA.US,D,20220719,000000,13.24,13.41,13.24,13.39,4365,0
+AQWA.US,D,20220720,000000,13.5104,13.53,13.47,13.485,6638,0
+AQWA.US,D,20220721,000000,13.588,13.635,13.585,13.635,1437,0
+AQWA.US,D,20220722,000000,13.77,13.79,13.67,13.71,3938,0
+AQWA.US,D,20220725,000000,13.76,13.77,13.755,13.77,1267,0
+AQWA.US,D,20220726,000000,13.79,13.83,13.79,13.83,2148,0
+AQWA.US,D,20220727,000000,13.9499,14.11,13.925,14.04,1794,0
+AQWA.US,D,20220728,000000,14.29,14.49,14.15,14.4,3726,0
+AQWA.US,D,20220729,000000,14.51,14.52,14.51,14.52,543,0
+AQWA.US,D,20220801,000000,14.5,14.56,14.43,14.55,3764,0
+AQWA.US,D,20220802,000000,14.59,14.59,14.5,14.5,2483,0
+AQWA.US,D,20220803,000000,14.4799,14.62,14.45,14.62,3572,0
+AQWA.US,D,20220804,000000,14.7201,14.87,14.71,14.87,1423,0
+AQWA.US,D,20220805,000000,14.72,14.72,14.5589,14.61,4159,0
+AQWA.US,D,20220808,000000,14.76,14.8299,14.76,14.77,7983,0
+AQWA.US,D,20220809,000000,14.7081,14.71,14.6527,14.6527,657,0
+AQWA.US,D,20220810,000000,14.9,14.99,14.89,14.96,6315,0
+AQWA.US,D,20220811,000000,15.02,15.115,14.9,14.9,3470,0
+AQWA.US,D,20220812,000000,15.03,15.1387,15.03,15.1387,4782,0
+AQWA.US,D,20220815,000000,15.12,15.21,15.12,15.21,3627,0
+AQWA.US,D,20220816,000000,15.19,15.2696,15.19,15.245,2051,0
+AQWA.US,D,20220817,000000,15.15,15.15,15.1199,15.1216,742,0
+AQWA.US,D,20220818,000000,15.17,15.21,15.1152,15.19,3562,0
+AQWA.US,D,20220819,000000,14.945,14.945,14.945,14.945,865,0
+AQWA.US,D,20220822,000000,14.79,14.805,14.6786,14.73,2480,0
+AQWA.US,D,20220823,000000,14.65,14.65,14.52,14.58,1289,0
+AQWA.US,D,20220824,000000,14.58,14.59,14.58,14.585,1544,0
+AQWA.US,D,20220825,000000,14.63,14.83,14.6,14.7101,6105,0
+AQWA.US,D,20220826,000000,14.5296,14.5296,14.3729,14.375,3343,0
+AQWA.US,D,20220829,000000,14.24,14.37,14.001,14.27,14868,0
+AQWA.US,D,20220830,000000,14.23,14.23,14.03,14.03,2752,0
+AQWA.US,D,20220831,000000,14.11,14.11,13.99,13.99,1359,0
+AQWA.US,D,20220901,000000,13.9,13.92,13.8181,13.92,3272,0
+AQWA.US,D,20220902,000000,14.01,14.01,13.83,13.86,5864,0
+AQWA.US,D,20220906,000000,13.89,13.9195,13.8,13.8389,3084,0
+AQWA.US,D,20220907,000000,13.9593,14.14,13.955,14.14,1170,0
+AQWA.US,D,20220908,000000,14.0612,14.14,14.0612,14.1,3188,0
+AQWA.US,D,20220909,000000,14.27,14.32,14.27,14.3,2028,0
+AQWA.US,D,20220912,000000,14.4,14.63,14.375,14.48,6619,0
+AQWA.US,D,20220913,000000,14.29,14.29,13.9739,14,11324,0
+AQWA.US,D,20220914,000000,13.97,13.98,13.87,13.93,6768,0
+AQWA.US,D,20220915,000000,13.7649,13.7649,13.69,13.69,1203,0
+AQWA.US,D,20220916,000000,13.54,13.63,13.5,13.59,6640,0
+AQWA.US,D,20220919,000000,13.44,13.76,13.44,13.71,8583,0
+AQWA.US,D,20220920,000000,13.53,13.56,13.4,13.46,11197,0
+AQWA.US,D,20220921,000000,13.6,13.6,13.35,13.37,1138,0
+AQWA.US,D,20220922,000000,13.26,13.26,13.15,13.16,3024,0
+AQWA.US,D,20220923,000000,12.99,12.99,12.82,12.9,1542,0
+AQWA.US,D,20220926,000000,12.73,12.8531,12.61,12.64,8169,0
+AQWA.US,D,20220927,000000,12.6897,12.6897,12.435,12.44,2118,0
+AQWA.US,D,20220928,000000,12.5184,12.89,12.5184,12.82,2099,0
+AQWA.US,D,20220929,000000,12.5959,12.5959,12.51,12.51,3479,0
+AQWA.US,D,20220930,000000,12.515,12.5601,12.46,12.46,1821,0
+AQWA.US,D,20221003,000000,12.63,12.95,12.605,12.9086,2455,0
+AQWA.US,D,20221004,000000,13.209,13.28,13.209,13.28,2391,0
+AQWA.US,D,20221005,000000,13.115,13.115,13.07,13.07,640,0
+AQWA.US,D,20221006,000000,12.98,12.98,12.88,12.9013,726,0
+AQWA.US,D,20221007,000000,12.6315,12.64,12.57,12.64,1835,0
+AQWA.US,D,20221010,000000,12.56,12.6,12.52,12.52,2243,0
+AQWA.US,D,20221011,000000,12.5,12.6,12.5,12.53,1570,0
+AQWA.US,D,20221012,000000,12.39,12.3945,12.34,12.34,1559,0
+AQWA.US,D,20221013,000000,12.525,12.525,12.525,12.525,534,0
+AQWA.US,D,20221014,000000,12.605,12.605,12.28,12.3022,2844,0
+AQWA.US,D,20221017,000000,12.8099,12.81,12.74,12.8,915,0
+AQWA.US,D,20221018,000000,12.99,12.99,12.87,12.9412,938,0
+AQWA.US,D,20221019,000000,12.6774,12.79,12.6774,12.79,615,0
+AQWA.US,D,20221020,000000,12.4541,12.4541,12.4399,12.4489,1452,0
+AQWA.US,D,20221021,000000,12.442,12.72,12.4234,12.72,1378,0
+AQWA.US,D,20221024,000000,12.76,12.91,12.76,12.8706,2358,0
+AQWA.US,D,20221025,000000,13.21,13.2116,13.1917,13.2116,362,0
+AQWA.US,D,20221026,000000,13.325,13.325,13.22,13.22,914,0
+AQWA.US,D,20221027,000000,13.4286,13.4286,13.3123,13.3123,636,0
+AQWA.US,D,20221028,000000,13.4819,13.5375,13.4819,13.5375,478,0
+AQWA.US,D,20221031,000000,13.44,13.55,13.44,13.52,2310,0
+AQWA.US,D,20221101,000000,13.65,13.6514,13.4584,13.4584,1203,0
+AQWA.US,D,20221102,000000,13.4155,13.4155,13.1684,13.1684,542,0
+AQWA.US,D,20221103,000000,13,13.01,12.879,12.93,4572,0
+AQWA.US,D,20221104,000000,13.17,13.23,13.0799,13.23,971,0
+AQWA.US,D,20221107,000000,13.29,13.29,13.171,13.29,1890,0
+AQWA.US,D,20221108,000000,13.42,13.42,13.3902,13.3963,868,0
+AQWA.US,D,20221109,000000,13.34,13.34,13.17,13.17,898,0
+AQWA.US,D,20221110,000000,13.9,14.02,13.8902,14.02,1554,0
+AQWA.US,D,20221111,000000,14.06,14.08,14.03,14.0475,1315,0
+AQWA.US,D,20221114,000000,14.02,14.0587,14.01,14.01,708,0
+AQWA.US,D,20221115,000000,14.24,14.24,14.13,14.24,2621,0
+AQWA.US,D,20221116,000000,14.19,14.32,14.1,14.145,5076,0
+AQWA.US,D,20221117,000000,14.02,14.02,13.8176,13.9312,2040,0
+AQWA.US,D,20221118,000000,14.14,14.14,14.14,14.14,169,0
+AQWA.US,D,20221121,000000,14.17,14.17,14.17,14.17,119,0
+AQWA.US,D,20221122,000000,14.16,14.25,14.16,14.25,1649,0
+AQWA.US,D,20221123,000000,14.29,14.46,14.29,14.46,2360,0
+AQWA.US,D,20221125,000000,14.5399,14.54,14.46,14.46,514,0
+AQWA.US,D,20221128,000000,14.42,14.42,14.14,14.1521,1637,0
+AQWA.US,D,20221129,000000,14.0985,14.0985,14.0545,14.09,1350,0
+AQWA.US,D,20221130,000000,14.03,14.34,13.99,14.34,1210,0
+AQWA.US,D,20221201,000000,14.4438,14.5,14.4438,14.5,314,0
+AQWA.US,D,20221202,000000,14.35,14.456,14.3,14.456,3217,0
+AQWA.US,D,20221205,000000,14.3,14.31,14.29,14.29,48632,0
+AQWA.US,D,20221206,000000,14.2,14.24,14.2,14.24,666,0
+AQWA.US,D,20221207,000000,14.2503,14.3,14.2503,14.3,1887,0
+AQWA.US,D,20221208,000000,14.32,14.32,14.32,14.32,289,0
+AQWA.US,D,20221209,000000,14.35,14.4,14.35,14.38,1389,0
+AQWA.US,D,20221212,000000,14.41,14.41,14.41,14.41,235,0
+AQWA.US,D,20221213,000000,14.76,14.76,14.528,14.5853,714,0
+AQWA.US,D,20221214,000000,14.6585,14.66,14.33,14.53,2695,0
+AQWA.US,D,20221215,000000,14.3599,14.36,13.821,14.11,3349,0
+AQWA.US,D,20221216,000000,13.9589,13.9746,13.919,13.9746,367,0
+AQWA.US,D,20221219,000000,13.9363,13.96,13.84,13.84,525,0
+AQWA.US,D,20221220,000000,13.8799,13.91,13.8799,13.91,9059,0
+AQWA.US,D,20221221,000000,13.99,14.1091,13.99,14.02,863,0
+AQWA.US,D,20221222,000000,13.87,13.9029,13.79,13.9029,1826,0
+AQWA.US,D,20221223,000000,13.98,13.99,13.98,13.98,890,0
+AQWA.US,D,20221227,000000,14.08,14.08,13.93,14.08,4293,0
+AQWA.US,D,20221228,000000,14.11,14.11,13.88,13.88,2878,0
+AQWA.US,D,20221229,000000,13.94,14.05,13.94,14.05,3485,0
+AQWA.US,D,20221230,000000,13.91,13.93,13.83,13.83,4993,0
+AQWA.US,D,20230103,000000,13.87,13.87,13.6,13.83,46367,0
+AQWA.US,D,20230104,000000,13.98,14.163,13.98,14.15,2370,0
+AQWA.US,D,20230105,000000,14.06,14.146,13.8901,13.96,2935,0
+AQWA.US,D,20230106,000000,14.25,14.33,14.24,14.33,1280,0
+AQWA.US,D,20230109,000000,14.32,14.32,14.24,14.24,575,0
+AQWA.US,D,20230110,000000,14.275,14.4,14.24,14.4,1433,0
+AQWA.US,D,20230111,000000,14.5,14.55,14.5,14.55,560,0
+AQWA.US,D,20230112,000000,14.54,14.6304,14.54,14.61,614,0
+AQWA.US,D,20230113,000000,14.7,14.72,14.6999,14.72,341,0
+AQWA.US,D,20230117,000000,14.7,14.75,14.6,14.6,2807,0
+AQWA.US,D,20230118,000000,14.68,14.68,14.46,14.46,1195,0
+AQWA.US,D,20230119,000000,14.2899,14.29,14.2,14.2,1133,0
+AQWA.US,D,20230120,000000,14.17,14.3533,14.17,14.3533,2844,0
+AQWA.US,D,20230123,000000,14.32,14.3996,14.245,14.37,3744,0
+AQWA.US,D,20230124,000000,14.44,14.52,14.44,14.52,677,0
+AQWA.US,D,20230125,000000,14.41,14.57,14.41,14.54,528,0
+AQWA.US,D,20230126,000000,14.54,14.54,14.51,14.51,732,0
+AQWA.US,D,20230127,000000,14.59,14.66,14.59,14.66,1647,0
+AQWA.US,D,20230130,000000,14.46,14.46,14.46,14.46,252,0
+AQWA.US,D,20230131,000000,14.54,14.8379,14.54,14.8379,2060,0
+AQWA.US,D,20230201,000000,14.765,15.03,14.765,15.03,2413,0
+AQWA.US,D,20230202,000000,15.124,15.25,15.124,15.24,3150,0
+AQWA.US,D,20230203,000000,15.07,15.09,14.99,14.99,1413,0
+AQWA.US,D,20230206,000000,14.8767,14.89,14.8767,14.89,886,0
+AQWA.US,D,20230207,000000,14.91,15,14.83,15,2027,0
+AQWA.US,D,20230208,000000,14.95,14.952,14.84,14.85,1925,0
+AQWA.US,D,20230209,000000,14.95,14.95,14.73,14.73,1525,0
+AQWA.US,D,20230210,000000,14.6701,14.74,14.6701,14.74,2190,0
+AQWA.US,D,20230213,000000,14.78,14.95,14.78,14.95,1782,0
+AQWA.US,D,20230214,000000,14.9192,14.9575,14.91,14.91,1170,0
+AQWA.US,D,20230215,000000,14.9407,15.02,14.9407,15.0137,975,0
+AQWA.US,D,20230216,000000,14.9,14.9001,14.77,14.86,1387,0
+AQWA.US,D,20230217,000000,14.87,14.945,14.85,14.945,689,0
+AQWA.US,D,20230221,000000,14.87,14.87,14.67,14.71,10609,0
+AQWA.US,D,20230222,000000,14.72,14.72,14.61,14.61,480,0
+AQWA.US,D,20230223,000000,14.645,14.645,14.645,14.645,183,0
+AQWA.US,D,20230224,000000,14.43,14.49,14.27,14.45,1577,0
+AQWA.US,D,20230227,000000,14.57,14.57,14.55,14.55,290,0
+AQWA.US,D,20230228,000000,14.63,14.63,14.47,14.47,1519,0
+AQWA.US,D,20230301,000000,14.39,14.4201,14.37,14.37,560,0
+AQWA.US,D,20230302,000000,14.29,14.47,14.29,14.47,733,0
+AQWA.US,D,20230303,000000,14.52,14.6146,14.47,14.6146,1498,0
+AQWA.US,D,20230306,000000,14.6,14.6892,14.535,14.535,3535,0
+AQWA.US,D,20230307,000000,14.44,14.44,14.26,14.26,972,0
+AQWA.US,D,20230308,000000,14.42,14.42,14.42,14.42,212,0
+AQWA.US,D,20230309,000000,14.3908,14.3908,14.2,14.2,822,0
+AQWA.US,D,20230310,000000,14.21,14.21,14,14.03,1523,0
+AQWA.US,D,20230313,000000,14.02,14.0901,13.97,14.05,820,0
+AQWA.US,D,20230314,000000,14.14,14.23,14.14,14.15,1793,0
+AQWA.US,D,20230315,000000,13.925,14.04,13.925,14.04,358,0
+AQWA.US,D,20230316,000000,13.97,14.18,13.97,14.18,3368,0
+AQWA.US,D,20230317,000000,14.03,14.03,13.83,13.88,1405,0
+AQWA.US,D,20230320,000000,13.97,14.06,13.97,14.06,759,0
+AQWA.US,D,20230321,000000,14.17,14.19,14.011,14.04,2073,0
+AQWA.US,D,20230322,000000,14.03,14.119,13.91,13.91,1610,0
+AQWA.US,D,20230323,000000,14.019,14.019,13.86,13.86,240,0
+AQWA.US,D,20230324,000000,13.77,14.0162,13.76,14.0162,535,0
+AQWA.US,D,20230327,000000,14.1,14.1,14.07,14.07,477,0
+AQWA.US,D,20230328,000000,14.185,14.21,14.185,14.19,900,0
+AQWA.US,D,20230329,000000,14.3366,14.3366,14.3366,14.3366,133,0
+AQWA.US,D,20230330,000000,14.41,14.4414,14.41,14.4173,4814,0
+AQWA.US,D,20230331,000000,14.49,14.59,14.49,14.588,969,0
+AQWA.US,D,20230403,000000,14.54,14.54,14.53,14.54,1816,0
+AQWA.US,D,20230404,000000,14.55,14.55,14.3799,14.3799,196,0
+AQWA.US,D,20230405,000000,14.39,14.39,14.39,14.39,161,0
+AQWA.US,D,20230406,000000,14.31,14.36,14.31,14.36,965,0
+AQWA.US,D,20230410,000000,14.3694,14.452,14.3694,14.452,594,0
+AQWA.US,D,20230411,000000,14.5301,14.5301,14.53,14.53,464,0
+AQWA.US,D,20230412,000000,14.63,14.66,14.555,14.555,1273,0
+AQWA.US,D,20230413,000000,14.53,14.67,14.53,14.67,1289,0
+AQWA.US,D,20230414,000000,14.62,14.62,14.51,14.51,3079,0
+AQWA.US,D,20230417,000000,14.42,14.56,14.4101,14.49,5381,0
+AQWA.US,D,20230418,000000,14.55,14.5516,14.16,14.45,7050,0
+AQWA.US,D,20230419,000000,14.45,14.49,14.45,14.471,887,0
+AQWA.US,D,20230420,000000,14.51,14.5806,14.502,14.5806,1160,0
+AQWA.US,D,20230421,000000,14.62,14.6629,14.3,14.62,2795,0
+AQWA.US,D,20230424,000000,14.71,14.75,14.6,14.7,6591,0
+AQWA.US,D,20230425,000000,14.57,14.5985,14.36,14.51,830,0
+AQWA.US,D,20230426,000000,14.46,14.4855,14.15,14.357,1487,0
+AQWA.US,D,20230427,000000,14.41,14.58,14.41,14.58,709,0
+AQWA.US,D,20230428,000000,14.56,14.67,14.56,14.6404,1794,0
+AQWA.US,D,20230501,000000,14.69,14.71,14.6882,14.71,691,0
+AQWA.US,D,20230502,000000,14.58,14.68,14.49,14.68,2522,0
+AQWA.US,D,20230503,000000,14.74,14.8,14.7094,14.7094,1888,0
+AQWA.US,D,20230504,000000,14.7,14.79,14.7,14.79,909,0
+AQWA.US,D,20230505,000000,14.87,14.96,14.87,14.95,803,0
+AQWA.US,D,20230508,000000,15,15,14.9,14.97,530,0
+AQWA.US,D,20230509,000000,14.89,14.935,14.88,14.935,272,0
+AQWA.US,D,20230510,000000,14.98,15,14.93,14.98,414,0
+AQWA.US,D,20230511,000000,14.89,14.91,14.53,14.91,2957,0
+AQWA.US,D,20230512,000000,14.85,14.85,14.84,14.84,265,0
+AQWA.US,D,20230515,000000,14.86,14.8955,14.301,14.89,3770,0
+AQWA.US,D,20230516,000000,14.85,14.85,14.25,14.75,1204,0
+AQWA.US,D,20230517,000000,14.68,14.8292,14.68,14.81,5020,0
+AQWA.US,D,20230518,000000,14.77,14.9,14.77,14.9,896,0
+AQWA.US,D,20230519,000000,14.9,14.9,14.75,14.81,2151,0
+AQWA.US,D,20230522,000000,14.89,14.89,14.815,14.8891,1144,0
+AQWA.US,D,20230523,000000,14.79,14.84,14.7,14.7,663,0
+AQWA.US,D,20230524,000000,14.56,14.56,14.52,14.56,408,0
+AQWA.US,D,20230525,000000,14.53,14.5329,14.49,14.505,868,0
+AQWA.US,D,20230526,000000,14.55,14.66,14.55,14.66,685,0
+AQWA.US,D,20230530,000000,14.67,14.67,14.59,14.59,709,0
+AQWA.US,D,20230531,000000,14.59,14.59,14.4694,14.56,691,0
+AQWA.US,D,20230601,000000,14.6519,14.6519,14.6519,14.6519,93,0
+AQWA.US,D,20230602,000000,15,15,15,15,51,0
+AQWA.US,D,20230605,000000,15,15.02,14.95,15.02,932,0
+AQWA.US,D,20230606,000000,14.97,15.13,14.97,15.09,804,0
+AQWA.US,D,20230607,000000,15.2528,15.29,15.2528,15.29,472,0
+AQWA.US,D,20230608,000000,15.24,15.32,15.24,15.32,709,0
+AQWA.US,D,20230609,000000,15.31,15.31,15.305,15.305,216,0
+AQWA.US,D,20230612,000000,15.25,15.27,15.15,15.27,1500,0
+AQWA.US,D,20230613,000000,15.3782,15.3882,15.36,15.36,1316,0
+AQWA.US,D,20230614,000000,15.4473,15.45,15.3257,15.3538,792,0
+AQWA.US,D,20230615,000000,15.4646,15.54,15.4646,15.54,786,0
+AQWA.US,D,20230616,000000,15.5699,15.5699,15.5,15.5,397,0
+AQWA.US,D,20230620,000000,15.49,15.5094,15.41,15.48,1650,0
+AQWA.US,D,20230621,000000,15.435,15.529,15.435,15.49,776,0
+AQWA.US,D,20230622,000000,15.44,15.44,15.36,15.36,512,0
+AQWA.US,D,20230623,000000,15.2801,15.2801,15.1,15.175,2843,0
+AQWA.US,D,20230626,000000,15.15,15.15,15.12,15.15,255,0
+AQWA.US,D,20230627,000000,15.27,15.46,15.27,15.44,2431,0
+AQWA.US,D,20230628,000000,15.39,15.39,15.31,15.3343,1557,0
+AQWA.US,D,20230629,000000,15.3269,15.3269,15.3269,15.3269,125,0
+AQWA.US,D,20230630,000000,15.37,15.4528,15.37,15.4197,1336,0
+AQWA.US,D,20230703,000000,15.41,15.41,15.3,15.39,2075,0
+AQWA.US,D,20230705,000000,16.13,16.13,15.19,15.2506,10932,0
+AQWA.US,D,20230706,000000,15,15.08,14.98,15.08,2170,0
+AQWA.US,D,20230707,000000,15.03,15.155,15.03,15.0979,2888,0
+AQWA.US,D,20230710,000000,15.15,15.2431,15.14,15.2431,1913,0
+AQWA.US,D,20230711,000000,15.28,16.16,15.28,15.49,21085,0
+AQWA.US,D,20230712,000000,15.57,15.65,15.52,15.5713,15700,0
+AQWA.US,D,20230713,000000,15.64,15.64,15.5,15.6259,11920,0
+AQWA.US,D,20230714,000000,15.5397,15.66,15.53,15.56,3495,0
+AQWA.US,D,20230717,000000,15.53,15.6391,15.53,15.58,1867,0
+AQWA.US,D,20230718,000000,15.59,15.67,15.59,15.66,1033,0
+AQWA.US,D,20230719,000000,15.66,15.69,15.66,15.69,24587,0
+AQWA.US,D,20230720,000000,15.625,15.77,15.625,15.77,20916,0
+AQWA.US,D,20230721,000000,15.77,15.86,15.77,15.81,1735,0
+AQWA.US,D,20230724,000000,15.86,15.9,15.79,15.87,9055,0
+AQWA.US,D,20230725,000000,15.9,15.96,15.89,15.95,5365,0
+AQWA.US,D,20230726,000000,15.88,15.99,15.8521,15.8865,11842,0
+AQWA.US,D,20230727,000000,15.96,15.99,15.7752,15.7752,2220,0
+AQWA.US,D,20230728,000000,15.91,15.91,15.79,15.796,2783,0
+AQWA.US,D,20230731,000000,15.81,15.88,15.78,15.88,2264,0
+AQWA.US,D,20230801,000000,15.8,15.8,15.69,15.79,3369,0
+AQWA.US,D,20230802,000000,15.66,15.76,15.66,15.7,9596,0
+AQWA.US,D,20230803,000000,15.63,15.63,15.46,15.51,4537,0
+AQWA.US,D,20230804,000000,15.5,15.65,15.4064,15.505,3085,0
+AQWA.US,D,20230807,000000,15.53,15.77,15.53,15.67,4761,0
+AQWA.US,D,20230808,000000,15.59,15.59,15.42,15.58,2495,0
+AQWA.US,D,20230809,000000,15.44,15.55,15.37,15.37,2761,0
+AQWA.US,D,20230810,000000,15.41,15.69,15.37,15.43,20603,0
+AQWA.US,D,20230811,000000,15.39,15.4499,15.39,15.42,6419,0
+AQWA.US,D,20230814,000000,15.36,15.435,15.33,15.43,2124,0
+AQWA.US,D,20230815,000000,15.24,15.24,15.225,15.225,374,0
+AQWA.US,D,20230816,000000,15.25,15.25,15.17,15.17,3003,0
+AQWA.US,D,20230817,000000,15.19,15.19,14.99,14.99,1492,0
+AQWA.US,D,20230818,000000,14.91,14.97,14.89,14.97,861,0
+AQWA.US,D,20230821,000000,14.89,15.03,14.83,14.905,3348,0
+AQWA.US,D,20230822,000000,14.91,15.05,14.91,14.9638,2202,0
+AQWA.US,D,20230823,000000,15.04,15.19,14.9773,15.14,3998,0
+AQWA.US,D,20230824,000000,15.12,15.185,14.96,14.96,2839,0
+AQWA.US,D,20230825,000000,15.035,15.11,15.035,15.11,1042,0
+AQWA.US,D,20230828,000000,15.13,15.22,15.13,15.21,2299,0
+AQWA.US,D,20230829,000000,15.13,15.37,15.12,15.37,7251,0
+AQWA.US,D,20230830,000000,15.465,15.5026,15.39,15.39,730,0
+AQWA.US,D,20230831,000000,15.42,15.42,15.3764,15.3764,897,0
+AQWA.US,D,20230901,000000,15.495,15.495,15.32,15.32,3233,0
+AQWA.US,D,20230905,000000,15.28,15.28,15.0043,15.04,1825,0
+AQWA.US,D,20230906,000000,14.97,15.004,14.85,14.93,1671,0
+AQWA.US,D,20230907,000000,14.89,14.91,14.855,14.88,2652,0
+AQWA.US,D,20230908,000000,14.88,14.88,14.815,14.815,276,0
+AQWA.US,D,20230911,000000,14.85,14.9799,14.85,14.95,6368,0
+AQWA.US,D,20230912,000000,14.91,14.91,14.8,14.8,898,0
+AQWA.US,D,20230913,000000,14.8346,14.8346,14.75,14.75,987,0
+AQWA.US,D,20230914,000000,14.83,14.92,14.83,14.92,822,0
+AQWA.US,D,20230915,000000,14.87,14.8702,14.78,14.795,2812,0
+AQWA.US,D,20230918,000000,14.77,14.79,14.71,14.72,3167,0
+AQWA.US,D,20230919,000000,14.6999,14.739,14.6,14.71,5020,0
+AQWA.US,D,20230920,000000,14.6001,14.6145,14.6,14.6145,627,0
+AQWA.US,D,20230921,000000,14.4563,14.4563,14.3775,14.3775,974,0
+AQWA.US,D,20230922,000000,14.4,14.41,14.35,14.35,454,0
+AQWA.US,D,20230925,000000,14.28,14.34,14.23,14.34,3086,0
+AQWA.US,D,20230926,000000,14.29,14.31,14.22,14.22,1480,0
+AQWA.US,D,20230927,000000,14.12,14.16,14.12,14.16,498,0
+AQWA.US,D,20230928,000000,14.25,14.25,14.23,14.23,647,0
+AQWA.US,D,20230929,000000,14.26,14.26,14.17,14.23,574,0
+AQWA.US,D,20231002,000000,14.16,14.16,14.02,14.05,2407,0
+AQWA.US,D,20231003,000000,13.96,13.96,13.85,13.87,2118,0
+AQWA.US,D,20231004,000000,13.945,14.03,13.91,14.03,1032,0
+AQWA.US,D,20231005,000000,14,14.07,13.95,14.02,2010,0
+AQWA.US,D,20231006,000000,13.93,14.12,13.93,14.1145,336,0
+AQWA.US,D,20231009,000000,14.01,14.17,14.01,14.17,818,0
+AQWA.US,D,20231010,000000,14.23,14.44,14.23,14.34,1055,0
+AQWA.US,D,20231011,000000,14.385,14.4652,14.385,14.4652,276,0
+AQWA.US,D,20231012,000000,14.4,14.4,14.27,14.27,1114,0
+AQWA.US,D,20231013,000000,14.1501,14.1501,14.11,14.14,376,0
+AQWA.US,D,20231016,000000,14.3221,14.3336,14.23,14.3336,2167,0
+AQWA.US,D,20231017,000000,14.4536,14.4536,14.41,14.41,285,0
+AQWA.US,D,20231018,000000,13.94,13.9595,13.94,13.9595,419,0
+AQWA.US,D,20231019,000000,14.0087,14.0087,13.82,13.8644,1339,0
+AQWA.US,D,20231020,000000,13.81,13.88,13.77,13.77,2354,0
+AQWA.US,D,20231023,000000,13.735,13.8491,13.72,13.72,2127,0
+AQWA.US,D,20231024,000000,13.76,13.76,13.75,13.75,3018,0
+AQWA.US,D,20231025,000000,13.65,13.65,13.6292,13.6292,640,0
+AQWA.US,D,20231026,000000,13.7703,13.81,13.7703,13.81,416,0
+AQWA.US,D,20231027,000000,13.705,13.72,13.705,13.72,985,0
+AQWA.US,D,20231030,000000,13.83,13.86,13.7732,13.86,848,0
+AQWA.US,D,20231031,000000,13.965,13.97,13.965,13.97,173,0
+AQWA.US,D,20231101,000000,14.01,14.14,14.01,14.14,2186,0
+AQWA.US,D,20231102,000000,14.35,14.41,14.3441,14.41,526,0
+AQWA.US,D,20231103,000000,14.59,14.76,14.59,14.76,2251,0
+AQWA.US,D,20231106,000000,14.61,14.61,14.61,14.61,360,0
+AQWA.US,D,20231107,000000,14.615,14.62,14.59,14.6,832,0
+AQWA.US,D,20231108,000000,14.5512,14.575,14.5512,14.575,505,0
+AQWA.US,D,20231109,000000,14.64,14.64,14.52,14.52,587,0
+AQWA.US,D,20231110,000000,14.59,14.68,14.59,14.68,500,0
+AQWA.US,D,20231113,000000,14.63,14.655,14.6,14.655,826,0
+AQWA.US,D,20231114,000000,14.93,15.2259,14.93,15.2259,4065,0
+AQWA.US,D,20231115,000000,15.25,15.25,15.19,15.19,1805,0
+AQWA.US,D,20231116,000000,15.19,15.2,15.19,15.2,529,0
+AQWA.US,D,20231117,000000,15.22,15.27,15.18,15.27,1077,0
+AQWA.US,D,20231120,000000,15.22,15.22,15.2,15.2095,745,0
+AQWA.US,D,20231121,000000,15.22,15.24,15.22,15.24,545,0
+AQWA.US,D,20231122,000000,15.2503,15.305,15.2503,15.305,647,0
+AQWA.US,D,20231124,000000,15.3201,15.39,15.3201,15.39,661,0
+AQWA.US,D,20231127,000000,15.33,15.42,15.33,15.4,3372,0
+AQWA.US,D,20231128,000000,15.37,15.41,15.22,15.39,1299,0
+AQWA.US,D,20231129,000000,15.39,15.39,15.37,15.37,289,0
+AQWA.US,D,20231130,000000,15.391,15.4488,15.391,15.4488,537,0
+AQWA.US,D,20231201,000000,15.5817,15.63,15.5817,15.63,336,0
+AQWA.US,D,20231204,000000,15.6399,15.6399,15.58,15.6,979,0
+AQWA.US,D,20231205,000000,15.5101,15.58,15.5101,15.58,555,0
+AQWA.US,D,20231206,000000,15.7164,15.7164,15.63,15.68,510,0
+AQWA.US,D,20231207,000000,15.6703,15.671,15.67,15.67,297,0
+AQWA.US,D,20231208,000000,15.7237,15.73,15.71,15.73,1607,0
+AQWA.US,D,20231211,000000,15.71,15.79,15.71,15.79,1634,0
+AQWA.US,D,20231212,000000,15.79,15.8645,15.79,15.85,760,0
+AQWA.US,D,20231213,000000,15.92,16.17,15.9006,16.17,1968,0
+AQWA.US,D,20231214,000000,16.24,16.435,16.24,16.36,1978,0
+AQWA.US,D,20231215,000000,16.28,16.32,16.16,16.2,3688,0
+AQWA.US,D,20231218,000000,16.14,16.19,16.09,16.19,2112,0
+AQWA.US,D,20231219,000000,16.25,16.33,16.25,16.31,5226,0
+AQWA.US,D,20231220,000000,16.34,16.37,16.21,16.21,1293,0
+AQWA.US,D,20231221,000000,16.2899,16.3122,16.2899,16.31,1523,0
+AQWA.US,D,20231222,000000,16.34,16.56,16.34,16.47,3057,0
+AQWA.US,D,20231226,000000,16.5,16.5452,16.49,16.5452,1078,0
+AQWA.US,D,20231227,000000,16.6,16.61,16.6,16.61,550,0
+AQWA.US,D,20231228,000000,16.45,16.45,16.395,16.42,1343,0
+AQWA.US,D,20231229,000000,16.4,16.4001,16.33,16.3557,530,0
+AQWA.US,D,20240102,000000,16.25,16.25,16.09,16.13,3764,0
+AQWA.US,D,20240103,000000,16,16.0236,15.95,15.97,4906,0
+AQWA.US,D,20240104,000000,15.93,15.97,15.9,15.92,2416,0
+AQWA.US,D,20240105,000000,15.9135,15.93,15.6,15.85,3021,0
+AQWA.US,D,20240108,000000,15.84,16.01,15.84,16.01,3816,0
+AQWA.US,D,20240109,000000,15.86,15.94,15.86,15.9,4363,0
+AQWA.US,D,20240110,000000,15.99,16.06,15.99,16.06,52652,0
+AQWA.US,D,20240111,000000,16.08,16.12,15.975,16,2051,0
+AQWA.US,D,20240112,000000,16.14,16.1599,16.04,16.08,3689,0
+AQWA.US,D,20240116,000000,16.02,16.03,15.89,15.97,4504,0
+AQWA.US,D,20240117,000000,15.82,15.85,15.71,15.76,3241,0
+AQWA.US,D,20240118,000000,15.78,15.8329,15.71,15.8,8173,0
+AQWA.US,D,20240119,000000,15.89,15.89,15.71,15.85,7499,0
+AQWA.US,D,20240122,000000,15.92,16.01,15.92,15.99,4873,0
+AQWA.US,D,20240123,000000,16.01,16.01,15.88,15.92,4857,0
+AQWA.US,D,20240124,000000,16.07,16.07,15.67,15.75,7909,0
+AQWA.US,D,20240125,000000,15.82,15.8697,15.73,15.8697,5163,0
+AQWA.US,D,20240126,000000,15.93,15.96,15.8,15.88,5174,0
+AQWA.US,D,20240129,000000,15.82,15.94,15.78,15.94,5047,0
+AQWA.US,D,20240130,000000,15.91,15.96,15.83,15.9294,4588,0
+AQWA.US,D,20240131,000000,15.93,15.93,15.794,15.794,432,0
+AQWA.US,D,20240201,000000,15.92,16.0152,15.92,16.0152,1327,0
+AQWA.US,D,20240202,000000,15.8599,15.9777,15.83,15.9584,1361,0
+AQWA.US,D,20240205,000000,15.8,15.8,15.6464,15.67,1172,0
+AQWA.US,D,20240206,000000,15.99,15.99,15.99,15.99,137,0
+AQWA.US,D,20240207,000000,16.06,16.1726,16.06,16.14,1607,0
+AQWA.US,D,20240208,000000,16.15,16.27,16.15,16.27,1740,0
+AQWA.US,D,20240209,000000,16.315,16.39,16.315,16.3753,1376,0
+AQWA.US,D,20240212,000000,16.3998,16.54,16.3998,16.515,2944,0
+AQWA.US,D,20240213,000000,16.27,16.27,16.215,16.27,408,0
+AQWA.US,D,20240214,000000,16.31,16.36,16.09,16.36,3926,0
+AQWA.US,D,20240215,000000,16.57,16.605,16.57,16.605,1181,0
+AQWA.US,D,20240216,000000,16.6,16.6885,16.575,16.61,15343,0
+AQWA.US,D,20240220,000000,16.65,16.65,16.5181,16.65,4305,0
+AQWA.US,D,20240221,000000,16.55,16.5509,16.5,16.53,2835,0
+AQWA.US,D,20240222,000000,16.6267,16.67,16.6267,16.67,1719,0
+AQWA.US,D,20240223,000000,16.68,16.7,16.67,16.7,4371,0
+AQWA.US,D,20240226,000000,16.71,16.71,16.61,16.61,1613,0
+AQWA.US,D,20240227,000000,16.75,16.75,16.75,16.75,263,0
+AQWA.US,D,20240228,000000,16.7209,16.796,16.7209,16.7897,1239,0
+AQWA.US,D,20240229,000000,16.805,16.81,16.79,16.8,1750,0
+AQWA.US,D,20240301,000000,16.81,16.955,16.81,16.93,4850,0
+AQWA.US,D,20240304,000000,16.95,17.11,16.95,17.04,4534,0
+AQWA.US,D,20240305,000000,16.98,16.98,16.77,16.77,1112,0
+AQWA.US,D,20240306,000000,16.88,16.97,16.84,16.92,4586,0
+AQWA.US,D,20240307,000000,16.97,17.05,16.97,17.03,1672,0
+AQWA.US,D,20240308,000000,17.12,17.15,17.05,17.05,1849,0
+AQWA.US,D,20240311,000000,17.03,17.03,16.915,17,2908,0
+AQWA.US,D,20240312,000000,16.99,16.99,16.96,16.96,1289,0
+AQWA.US,D,20240313,000000,16.9901,17.09,16.9901,17.09,871,0
+AQWA.US,D,20240314,000000,17.09,17.09,16.88,17,1978,0
+AQWA.US,D,20240315,000000,16.97,17,16.97,16.9919,921,0
+AQWA.US,D,20240318,000000,17,17,16.9266,16.9266,376,0
+AQWA.US,D,20240319,000000,17.0279,17.17,17.015,17.17,509,0
+AQWA.US,D,20240320,000000,17.12,17.31,17.12,17.31,3153,0
+AQWA.US,D,20240321,000000,17.4637,17.55,17.4637,17.54,4462,0
+AQWA.US,D,20240322,000000,17.42,17.435,17.42,17.435,881,0
+AQWA.US,D,20240325,000000,17.45,17.459,17.34,17.34,2949,0
+AQWA.US,D,20240326,000000,17.31,17.31,17.25,17.28,1462,0
+AQWA.US,D,20240327,000000,17.26,17.43,17.26,17.43,1041,0
+AQWA.US,D,20240328,000000,17.4938,17.5,17.4401,17.49,1191,0
+AQWA.US,D,20240401,000000,17.58,17.58,17.32,17.33,1974,0
+AQWA.US,D,20240402,000000,17.33,17.33,17.26,17.26,507,0
+AQWA.US,D,20240403,000000,17.325,17.365,17.3108,17.3108,3113,0
+AQWA.US,D,20240404,000000,17.25,17.25,17.25,17.25,299,0
+AQWA.US,D,20240405,000000,17.19,17.2303,17.19,17.23,530,0
+AQWA.US,D,20240408,000000,17.3308,17.3308,17.25,17.29,1645,0
+AQWA.US,D,20240409,000000,17.241,17.925,17.2,17.33,6148,0
+AQWA.US,D,20240410,000000,17.01,17.02,16.8884,16.99,4074,0
+AQWA.US,D,20240411,000000,16.89,17.04,16.89,16.9631,1021,0
+AQWA.US,D,20240412,000000,16.8501,16.89,16.7754,16.85,1684,0
+AQWA.US,D,20240415,000000,17,17,16.6181,16.73,1833,0
+AQWA.US,D,20240416,000000,16.57,16.58,16.57,16.58,417,0
+AQWA.US,D,20240417,000000,16.66,16.67,16.571,16.63,1083,0
+AQWA.US,D,20240418,000000,16.75,16.75,16.75,16.75,288,0
+AQWA.US,D,20240419,000000,16.804,16.804,16.804,16.804,428,0
+AQWA.US,D,20240422,000000,16.8,16.875,16.7998,16.875,1771,0
+AQWA.US,D,20240423,000000,16.93,17.09,16.93,17.08,2342,0
+AQWA.US,D,20240424,000000,17.03,17.07,17.01,17.01,593,0
+AQWA.US,D,20240425,000000,16.94,17.07,16.83,17.07,794,0
+AQWA.US,D,20240426,000000,17.15,17.15,17.08,17.08,528,0
+AQWA.US,D,20240429,000000,17.17,17.28,17.17,17.22,2340,0
+AQWA.US,D,20240430,000000,17.13,17.2201,17.01,17.01,1886,0
+AQWA.US,D,20240501,000000,17.06,17.15,17.06,17.15,1057,0
+AQWA.US,D,20240502,000000,17.25,17.3459,17.225,17.3459,1182,0
+AQWA.US,D,20240503,000000,17.52,17.5799,17.5001,17.5339,1314,0
+AQWA.US,D,20240506,000000,17.59,17.72,17.59,17.72,1605,0
+AQWA.US,D,20240507,000000,17.8413,17.94,17.8413,17.92,1380,0
+AQWA.US,D,20240508,000000,17.895,17.9344,17.895,17.9344,720,0
+AQWA.US,D,20240509,000000,17.96,18.1199,17.96,18.0906,41126,0
+AQWA.US,D,20240510,000000,18.22,18.22,18.1401,18.21,4993,0
+AQWA.US,D,20240513,000000,18.27,18.27,18.06,18.06,2327,0
+AQWA.US,D,20240514,000000,18.14,18.18,18.0701,18.1,4128,0
+AQWA.US,D,20240515,000000,18.31,18.36,18.3099,18.36,1809,0
+AQWA.US,D,20240516,000000,18.1655,18.2,18.1655,18.1782,734,0
+AQWA.US,D,20240517,000000,18.19,18.36,18.1881,18.23,1165,0
+AQWA.US,D,20240520,000000,18.21,18.2576,18.2,18.2,1611,0
+AQWA.US,D,20240521,000000,18.21,18.25,18.17,18.25,3791,0
+AQWA.US,D,20240522,000000,18.18,18.18,18.02,18.02,2855,0
+AQWA.US,D,20240523,000000,18.08,18.08,17.73,17.735,3741,0
+AQWA.US,D,20240524,000000,17.7,17.87,17.7,17.755,2377,0
+AQWA.US,D,20240528,000000,17.7,17.7,17.38,17.38,1565,0
+AQWA.US,D,20240529,000000,17.3,17.3,17.15,17.2,24791,0
+AQWA.US,D,20240530,000000,17.225,17.38,17.225,17.3472,3351,0
+AQWA.US,D,20240531,000000,17.39,17.5553,17.3618,17.5553,2913,0
+AQWA.US,D,20240603,000000,17.65,17.65,17.3768,17.3768,1470,0
+AQWA.US,D,20240604,000000,17.33,17.33,17.1275,17.2083,1976,0
+AQWA.US,D,20240605,000000,17.21,17.35,17.21,17.34,2157,0
+AQWA.US,D,20240606,000000,17.33,17.33,17.14,17.17,4272,0
+AQWA.US,D,20240607,000000,17.1,17.1,17.02,17.04,891,0
+AQWA.US,D,20240610,000000,17.04,17.12,16.9906,17.12,4658,0
+AQWA.US,D,20240611,000000,17.05,17.1,16.988,17.0828,23036,0
+AQWA.US,D,20240612,000000,17.38,17.54,17.36,17.36,13588,0
+AQWA.US,D,20240613,000000,17.3,17.47,17.3,17.44,1202,0
+AQWA.US,D,20240614,000000,17.25,17.25,17.1499,17.2095,3614,0
+AQWA.US,D,20240617,000000,17.12,17.3,17.1199,17.24,6916,0
+AQWA.US,D,20240618,000000,17.25,17.38,17.25,17.38,1310,0
+AQWA.US,D,20240620,000000,17.31,17.31,17.18,17.18,1385,0
+AQWA.US,D,20240621,000000,17.26,17.26,17.15,17.26,1263,0
+AQWA.US,D,20240624,000000,17.389,17.3992,17.36,17.36,1407,0
+AQWA.US,D,20240625,000000,17.13,17.15,17.05,17.05,2615,0
+AQWA.US,D,20240626,000000,16.97,16.99,16.9015,16.985,2794,0
+AQWA.US,D,20240627,000000,16.9,17.02,16.855,16.87,1931,0
+AQWA.US,D,20240628,000000,16.99,17.06,16.92,16.95,2555,0
+AQWA.US,D,20240701,000000,16.93,17.01,16.715,16.715,3358,0
+AQWA.US,D,20240702,000000,16.6943,16.71,16.6865,16.71,4022,0
+AQWA.US,D,20240703,000000,16.9,16.9,16.81,16.86,1157,0
+AQWA.US,D,20240705,000000,16.82,16.9071,16.75,16.9071,1834,0
+AQWA.US,D,20240708,000000,16.96,17.025,16.9,16.985,2628,0
+AQWA.US,D,20240709,000000,16.955,17.005,16.955,17,1496,0
+AQWA.US,D,20240710,000000,17.055,17.2106,17.055,17.2106,1707,0
+AQWA.US,D,20240711,000000,17.45,17.6599,17.45,17.64,1715,0
+AQWA.US,D,20240712,000000,17.8591,17.8666,17.76,17.76,1036,0
+AQWA.US,D,20240715,000000,17.77,17.92,17.69,17.69,1365,0
+AQWA.US,D,20240716,000000,17.94,18.135,17.94,18.135,993,0
+AQWA.US,D,20240717,000000,18.13,18.17,18.06,18.06,3036,0
+AQWA.US,D,20240718,000000,18.07,18.07,17.82,17.82,898,0
+AQWA.US,D,20240719,000000,17.88,17.88,17.65,17.73,3923,0
+AQWA.US,D,20240722,000000,17.81,18,17.81,18,910,0
+AQWA.US,D,20240723,000000,17.93,18.03,17.93,17.965,2286,0
+AQWA.US,D,20240724,000000,17.9858,18,17.83,17.83,1820,0
+AQWA.US,D,20240725,000000,17.9,18.0724,17.9,17.9065,2555,0
+AQWA.US,D,20240726,000000,17.99,18.255,17.99,18.235,3688,0
+AQWA.US,D,20240729,000000,18.2,18.2,18.13,18.13,2398,0
+AQWA.US,D,20240730,000000,18.12,18.12,18.01,18.01,2762,0
+AQWA.US,D,20240731,000000,18.23,18.23,18.19,18.19,515,0
+AQWA.US,D,20240801,000000,18.19,18.19,17.915,17.9751,2646,0
+AQWA.US,D,20240802,000000,17.94,17.94,17.49,17.8,6474,0
+AQWA.US,D,20240805,000000,18.7981,18.7981,17.04,17.25,6167,0
+AQWA.US,D,20240806,000000,17.17,17.38,17.17,17.3,3287,0
+AQWA.US,D,20240807,000000,17.47,17.5051,17.205,17.205,2966,0
+AQWA.US,D,20240808,000000,17.18,17.34,17.18,17.34,2372,0
+AQWA.US,D,20240809,000000,17.21,17.38,17.21,17.3421,3149,0
+AQWA.US,D,20240812,000000,17.1864,17.2398,17.1864,17.2398,525,0
+AQWA.US,D,20240813,000000,17.5245,17.64,17.5007,17.64,385,0
+AQWA.US,D,20240814,000000,17.56,17.6,17.53,17.53,2999,0
+AQWA.US,D,20240815,000000,17.68,17.74,17.67,17.74,912,0
+AQWA.US,D,20240816,000000,17.7011,17.76,17.7011,17.76,314,0
+AQWA.US,D,20240819,000000,17.78,17.87,17.69,17.8292,3988,0
+AQWA.US,D,20240820,000000,17.8,17.8,17.6901,17.74,1658,0
+AQWA.US,D,20240821,000000,17.7801,17.9192,17.7801,17.88,7106,0
+AQWA.US,D,20240822,000000,17.8554,17.8554,17.74,17.79,738,0
+AQWA.US,D,20240823,000000,18,18.09,18,18.09,986,0
+AQWA.US,D,20240826,000000,18.15,18.208,18.0923,18.1,4331,0
+AQWA.US,D,20240827,000000,17.95,17.99,17.95,17.99,1474,0
+AQWA.US,D,20240828,000000,17.97,17.98,17.88,17.88,720,0
+AQWA.US,D,20240829,000000,17.91,18.04,17.29,17.9388,19760,0
+AQWA.US,D,20240830,000000,17.92,18.0312,17.85,18.0312,1004,0
+AQWA.US,D,20240903,000000,17.92,17.95,17.64,17.6468,1420,0
+AQWA.US,D,20240904,000000,17.52,17.56,17.47,17.47,2758,0
+AQWA.US,D,20240905,000000,17.49,17.49,17.3654,17.3654,1293,0
+AQWA.US,D,20240906,000000,17.29,17.29,17.2345,17.2345,603,0
+AQWA.US,D,20240909,000000,17.4,17.44,17.4,17.44,730,0
+AQWA.US,D,20240910,000000,17.4,17.4903,17.4,17.49,2239,0
+AQWA.US,D,20240911,000000,17.26,17.4944,17.25,17.4944,1021,0
+AQWA.US,D,20240912,000000,17.49,17.58,17.49,17.58,283,0
+AQWA.US,D,20240913,000000,17.85,17.85,17.775,17.775,1273,0
+AQWA.US,D,20240916,000000,17.901,18.0029,17.901,18.0029,380,0
+AQWA.US,D,20240917,000000,18.04,18.16,18.04,18.1302,2093,0
+AQWA.US,D,20240918,000000,18.1899,18.19,18.04,18.12,3152,0
+AQWA.US,D,20240919,000000,18.31,18.33,18.24,18.33,2124,0
+AQWA.US,D,20240920,000000,18.205,18.205,18.1186,18.1186,1883,0
+AQWA.US,D,20240923,000000,18.236,18.236,18.236,18.236,126,0
+AQWA.US,D,20240924,000000,18.29,18.32,18.29,18.32,323,0
+AQWA.US,D,20240925,000000,18.23,18.23,18.16,18.16,481,0
+AQWA.US,D,20240926,000000,18.415,18.43,18.37,18.43,771,0
+AQWA.US,D,20240927,000000,18.43,18.43,18.42,18.42,332,0
+AQWA.US,D,20240930,000000,18.46,18.51,18.3942,18.51,1503,0
+AQWA.US,D,20241001,000000,18.48,18.55,18.405,18.44,4296,0
+AQWA.US,D,20241002,000000,18.41,18.4209,18.41,18.4209,1174,0
+AQWA.US,D,20241003,000000,18.42,18.42,18.18,18.18,681,0
+AQWA.US,D,20241004,000000,18.1712,18.24,18.1712,18.24,927,0
+AQWA.US,D,20241007,000000,18.2,18.23,18.19,18.23,732,0
+AQWA.US,D,20241008,000000,18.1,18.14,18.1,18.11,737,0
+AQWA.US,D,20241009,000000,18.02,18.14,18.02,18.13,763,0
+AQWA.US,D,20241010,000000,18.14,18.15,18.09,18.15,1767,0
+AQWA.US,D,20241011,000000,18.1581,18.1815,18.1581,18.16,750,0
+AQWA.US,D,20241014,000000,18.26,18.47,18.26,18.46,906,0
+AQWA.US,D,20241015,000000,18.5179,18.5488,18.3661,18.3661,1240,0
+AQWA.US,D,20241016,000000,18.5201,18.57,18.5201,18.57,290,0
+AQWA.US,D,20241017,000000,18.58,18.86,18.39,18.39,3102,0
+AQWA.US,D,20241018,000000,18.4694,18.51,18.44,18.455,866,0
+AQWA.US,D,20241021,000000,18.42,18.42,18.2668,18.27,3124,0
+AQWA.US,D,20241022,000000,18.1,18.1,18.1,18.1,243,0
+AQWA.US,D,20241023,000000,18.01,18.01,18.0099,18.01,641,0
+AQWA.US,D,20241024,000000,18,18,18,18,474,0
+AQWA.US,D,20241025,000000,18,18,17.85,17.85,1585,0
+AQWA.US,D,20241028,000000,18.02,18.02,17.93,17.93,1650,0
+AQWA.US,D,20241029,000000,17.79,17.88,17.76,17.76,2589,0
+AQWA.US,D,20241030,000000,17.77,17.78,17.76,17.78,1193,0
+AQWA.US,D,20241031,000000,17.64,17.64,17.64,17.64,202,0
+AQWA.US,D,20241101,000000,17.64,17.6642,17.53,17.53,975,0
+AQWA.US,D,20241104,000000,17.63,17.63,17.63,17.63,222,0
+AQWA.US,D,20241105,000000,17.81,18,17.81,18,1754,0
+AQWA.US,D,20241106,000000,18.26,18.28,18.1601,18.2,1120,0
+AQWA.US,D,20241107,000000,18.33,18.33,18.2194,18.27,1566,0
+AQWA.US,D,20241108,000000,18.12,18.17,18.06,18.06,1261,0
+AQWA.US,D,20241111,000000,18.28,18.32,18.2278,18.28,11297,0
+AQWA.US,D,20241112,000000,17.9503,17.98,17.9503,17.98,922,0
+AQWA.US,D,20241113,000000,17.98,18.0081,17.98,17.98,443,0
+AQWA.US,D,20241114,000000,18.025,18.025,17.86,17.9003,1853,0
+AQWA.US,D,20241115,000000,17.86,17.93,17.83,17.89,2690,0
+AQWA.US,D,20241118,000000,17.94,18.05,17.94,18.03,2267,0
+AQWA.US,D,20241119,000000,17.8839,18.01,17.8839,18.01,1291,0
+AQWA.US,D,20241120,000000,18,18.0037,17.88,17.958,3410,0
+AQWA.US,D,20241121,000000,17.99,18.16,17.95,18.05,3874,0
+AQWA.US,D,20241122,000000,18.16,18.27,18.16,18.27,524,0
+AQWA.US,D,20241125,000000,18.33,18.47,18.33,18.38,1821,0
+AQWA.US,D,20241126,000000,18.44,18.44,18.221,18.32,1862,0
+AQWA.US,D,20241127,000000,18.41,18.41,18.3426,18.3513,806,0
+AQWA.US,D,20241129,000000,18.34,18.42,18.301,18.34,1275,0
+AQWA.US,D,20241202,000000,18.34,18.36,18.2799,18.36,1564,0
+AQWA.US,D,20241203,000000,18.56,18.56,18.55,18.55,221,0
+AQWA.US,D,20241204,000000,18.409302,18.43,18.4,18.4,1437,0
+AQWA.US,D,20241205,000000,18.4,18.42,18.37,18.42,935,0
+AQWA.US,D,20241206,000000,18.3014,18.42,18.23,18.26,4101,0
+AQWA.US,D,20241209,000000,18.38,18.45,18.38,18.43,1642,0
+AQWA.US,D,20241210,000000,18.21,18.21,18,18.08,4010,0
+AQWA.US,D,20241211,000000,18.13,18.154,18.08,18.12,3957,0
+AQWA.US,D,20241212,000000,18.08,18.08,17.93,18,2237,0
+AQWA.US,D,20241213,000000,17.8203,17.85,17.79,17.845,2573,0
+AQWA.US,D,20241216,000000,17.85,17.93,17.77,17.77,1228,0
+AQWA.US,D,20241217,000000,17.75,17.81,17.66,17.71,1508,0
+AQWA.US,D,20241218,000000,17.68,17.68,17.01,17.01,6659,0
+AQWA.US,D,20241219,000000,17.08,17.16,17.05,17.05,3595,0
+AQWA.US,D,20241220,000000,16.94,17.3,16.94,17.08,19944,0
+AQWA.US,D,20241223,000000,17,17.13,16.9927,17.1,2139,0
+AQWA.US,D,20241224,000000,17.13,17.2,17.13,17.2,508,0
+AQWA.US,D,20241227,000000,17.05,17.095,17.01,17.086,2601,0
+AQWA.US,D,20241230,000000,16.88,16.88,16.7911,16.85,2794,0
+AQWA.US,D,20241231,000000,17.24,17.24,16.815,16.83,1078,0
+AQWA.US,D,20250102,000000,16.86,16.86,16.66,16.66,1122,0
+AQWA.US,D,20250103,000000,16.724,16.78,16.724,16.78,1193,0
+AQWA.US,D,20250106,000000,16.726,16.79,16.65,16.65,2708,0
+AQWA.US,D,20250107,000000,16.76,16.76,16.6006,16.61,1708,0
+AQWA.US,D,20250108,000000,16.46,16.58,16.375,16.51,4467,0
+AQWA.US,D,20250110,000000,16.43,16.43,16.2471,16.27,4096,0
+AQWA.US,D,20250113,000000,16.17,16.3772,16.17,16.3772,2504,0
+AQWA.US,D,20250114,000000,16.43,16.61,16.43,16.605,4991,0
+AQWA.US,D,20250115,000000,16.95,16.95,16.88,16.88,1119,0
+AQWA.US,D,20250116,000000,16.88,16.99,16.88,16.99,1999,0
+AQWA.US,D,20250117,000000,17.1,17.14,17.08,17.08,2059,0
+AQWA.US,D,20250121,000000,17.23,17.36,17.23,17.36,1942,0
+AQWA.US,D,20250122,000000,17.206,17.206,17.2,17.2,728,0
+AQWA.US,D,20250123,000000,17.2,17.2,17.115,17.2,782,0
+AQWA.US,D,20250124,000000,17.09,17.09,17.001,17.02,1220,0
+AQWA.US,D,20250127,000000,17.02,17.35,17.02,17.35,3544,0
+AQWA.US,D,20250128,000000,17.31,17.31,17.165,17.2,1485,0
+AQWA.US,D,20250129,000000,17.27,17.27,17.14,17.14,1332,0
+AQWA.US,D,20250130,000000,17.4,17.4,17.3,17.3,449,0
+AQWA.US,D,20250131,000000,17.23,17.2409,17.23,17.2409,1748,0
+AQWA.US,D,20250203,000000,17.14,17.21,17.1209,17.21,705,0
+AQWA.US,D,20250204,000000,17.18,17.18,17.17,17.17,2196,0
+AQWA.US,D,20250205,000000,17.26,17.2622,17.1856,17.2622,916,0
+AQWA.US,D,20250206,000000,17.21,17.27,17.21,17.27,2239,0
+AQWA.US,D,20250207,000000,17.2393,17.2393,17.09,17.095,2547,0
+AQWA.US,D,20250210,000000,17.2,17.2209,17.2,17.2209,513,0
+AQWA.US,D,20250211,000000,17.331,17.4456,17.331,17.4456,1168,0
+AQWA.US,D,20250212,000000,17.28,17.3333,17.2666,17.3333,4209,0
+AQWA.US,D,20250213,000000,17.385,17.49,17.37,17.455,1039,0
+AQWA.US,D,20250214,000000,17.52,17.54,17.43,17.43,1280,0
+AQWA.US,D,20250218,000000,17.43,17.5186,17.43,17.505,2096,0
+AQWA.US,D,20250219,000000,17.4,17.51,17.4,17.4409,885,0
+AQWA.US,D,20250220,000000,17.42,17.42,17.2972,17.33,4125,0
+AQWA.US,D,20250221,000000,17.41,17.41,17.13,17.2,4600,0
+AQWA.US,D,20250224,000000,17.14,17.22,17.12,17.1424,1847,0
+AQWA.US,D,20250225,000000,17.2147,17.3,17.2147,17.2946,1340,0
+AQWA.US,D,20250226,000000,17.29,17.29,17.235,17.235,1606,0
+AQWA.US,D,20250227,000000,17.195,17.195,17.1,17.1,1340,0
+AQWA.US,D,20250228,000000,17.251,17.3,17.251,17.3,392,0
+AQWA.US,D,20250304,000000,17.2,17.2399,16.99,17.0666,6797,0
+AQWA.US,D,20250305,000000,17,17.22,17,17.1549,1298,0
+AQWA.US,D,20250306,000000,17.04,17.1,17,17.0858,5027,0
+AQWA.US,D,20250307,000000,17.08,17.39,17.08,17.3625,1409,0
+AQWA.US,D,20250310,000000,17.25,17.39,17.25,17.2726,2000,0
+AQWA.US,D,20250311,000000,17.23,17.23,17.01,17.0252,3605,0
+AQWA.US,D,20250312,000000,17,17,16.845,16.845,2019,0
+AQWA.US,D,20250313,000000,16.815,16.815,16.7497,16.7497,3728,0
+AQWA.US,D,20250314,000000,16.83,17.07,16.83,17.07,5272,0
+AQWA.US,D,20250317,000000,17.06,17.28,17.06,17.205,2792,0
+AQWA.US,D,20250318,000000,17.13,17.16,17.0738,17.1025,3326,0
+AQWA.US,D,20250319,000000,17.08,17.21,17.04,17.14,8824,0
+AQWA.US,D,20250320,000000,17.095,17.11,17.08,17.1,1113,0
+AQWA.US,D,20250321,000000,16.96,16.96,16.87,16.9,2275,0
+AQWA.US,D,20250324,000000,17.1037,17.1037,17,17,1161,0
+AQWA.US,D,20250325,000000,17.07,17.12,17.04,17.0884,1100,0
+AQWA.US,D,20250326,000000,17.0606,17.16,17.0606,17.1285,2414,0
+AQWA.US,D,20250327,000000,17.07,17.0985,17.07,17.0985,654,0
+AQWA.US,D,20250328,000000,17.12,17.12,16.98,16.9995,2206,0
+AQWA.US,D,20250331,000000,16.99,17.04,16.9802,17.005,2307,0
+AQWA.US,D,20250402,000000,17.02,17.35,17.009,17.1832,13251,0
+AQWA.US,D,20250403,000000,17.04,17.06,16.97,16.995,2592,0
+AQWA.US,D,20250404,000000,16.99,16.99,16.26,16.2898,9317,0
+AQWA.US,D,20250407,000000,16.12,16.1605,15.59,15.9005,4679,0
+AQWA.US,D,20250408,000000,16.2021,16.2021,15.6708,15.7491,2798,0
+AQWA.US,D,20250409,000000,15.53,16.6766,15.53,16.6766,2322,0
+AQWA.US,D,20250410,000000,16.55,16.58,16.1472,16.5164,4232,0
+AQWA.US,D,20250411,000000,16.654,16.88,16.5,16.88,1495,0
+AQWA.US,D,20250414,000000,17.34,17.34,16.87,17.05,3013,0
+AQWA.US,D,20250415,000000,17.29,17.29,16.99,17.04,1720,0
+AQWA.US,D,20250416,000000,16.9635,16.9635,16.8,16.835,2072,0
+AQWA.US,D,20250417,000000,16.98,17.21,16.98,17.057,1062,0
+AQWA.US,D,20250421,000000,17.16,17.16,16.7493,16.92,3913,0
+AQWA.US,D,20250422,000000,17.18,17.36,17.12,17.3095,3524,0
+AQWA.US,D,20250423,000000,17.48,17.48,17.28,17.28,407,0
+AQWA.US,D,20250424,000000,17.33,17.62,17.33,17.62,718,0
+AQWA.US,D,20250425,000000,17.6,17.6,17.57,17.5848,986,0
+AQWA.US,D,20250428,000000,17.53,17.68,17.53,17.56,3281,0
+AQWA.US,D,20250429,000000,17.65,17.82,17.65,17.82,793,0
+AQWA.US,D,20250430,000000,17.79,17.95,17.71,17.94,4414,0
+AQWA.US,D,20250501,000000,17.875,17.91,17.875,17.91,372,0
+AQWA.US,D,20250502,000000,18,18.07,17.99,18.01,1782,0
+AQWA.US,D,20250505,000000,18.08,18.375,18.02,18.1,3399,0
+AQWA.US,D,20250506,000000,18.08,18.1,17.9251,17.9251,1484,0
+AQWA.US,D,20250507,000000,17.869,17.869,17.71,17.71,3530,0
+AQWA.US,D,20250509,000000,18.04,18.04,17.975,17.975,409,0
+AQWA.US,D,20250512,000000,18.26,18.26,18.04,18.09,718,0
+AQWA.US,D,20250513,000000,18.24,18.24,18.19,18.19,1011,0
+AQWA.US,D,20250514,000000,18.05,18.06,17.9643,17.9643,2162,0
+AQWA.US,D,20250515,000000,17.96,18.25,17.96,18.24,572,0
+AQWA.US,D,20250516,000000,18.36,18.47,18.36,18.47,812,0
+AQWA.US,D,20250519,000000,18.53,18.56,18.39,18.56,3985,0
+AQWA.US,D,20250520,000000,18.51,18.6899,18.495,18.54,6163,0
+AQWA.US,D,20250521,000000,18.51,18.51,18.26,18.2994,1110,0
+AQWA.US,D,20250522,000000,18.34,18.34,18.2294,18.2294,514,0
+AQWA.US,D,20250523,000000,18.22,18.3799,18.22,18.3109,1495,0
+AQWA.US,D,20250527,000000,18.53,18.5831,18.48,18.5831,521,0
+AQWA.US,D,20250528,000000,18.5,18.5,18.31,18.31,737,0
+AQWA.US,D,20250529,000000,18.41,18.489,18.23,18.45,1728,0
+AQWA.US,D,20250530,000000,18.4332,18.4568,18.4332,18.4555,791,0
+AQWA.US,D,20250602,000000,18.49,18.49,18.145,18.34,1961,0
+AQWA.US,D,20250603,000000,18.53,18.7589,18.53,18.7589,2350,0
+AQWA.US,D,20250604,000000,18.93,18.93,18.695,18.695,1990,0
+AQWA.US,D,20250605,000000,18.65,18.73,18.65,18.71,3329,0
+AQWA.US,D,20250606,000000,18.78,18.78,18.72,18.72,2138,0
+AQWA.US,D,20250609,000000,18.91,18.91,18.675,18.7483,2594,0
+AQWA.US,D,20250610,000000,18.88,18.89,18.8693,18.8693,793,0
+AQWA.US,D,20250611,000000,18.82,18.9,18.7599,18.76,1772,0
+AQWA.US,D,20250612,000000,18.84,18.84,18.7,18.76,1746,0
+AQWA.US,D,20250613,000000,18.6524,18.6699,18.5606,18.5606,2012,0
+AQWA.US,D,20250616,000000,18.72,18.72,18.59,18.65,1308,0
+AQWA.US,D,20250617,000000,18.5832,18.61,18.55,18.55,1107,0
+AQWA.US,D,20250618,000000,18.67,18.6701,18.6159,18.6159,607,0
+AQWA.US,D,20250620,000000,18.6,18.6,18.55,18.5857,1007,0
+AQWA.US,D,20250623,000000,18.56,18.8691,18.56,18.8691,7326,0
+AQWA.US,D,20250624,000000,18.96,19.03,18.96,19.0019,4892,0
+AQWA.US,D,20250625,000000,18.9,18.9,18.8658,18.8658,393,0
+AQWA.US,D,20250626,000000,18.9612,19.01,18.94,19.01,1048,0
+AQWA.US,D,20250627,000000,18.928,18.96,18.84,18.874,1041,0
+AQWA.US,D,20250630,000000,19.2,19.2,18.876,18.965,2241,0
+AQWA.US,D,20250701,000000,19.0868,19.3,19.0868,19.295,2046,0
+AQWA.US,D,20250702,000000,19.57,19.57,19.1046,19.18,3098,0
+AQWA.US,D,20250703,000000,19.29,19.29,19.23,19.23,1541,0
+AQWA.US,D,20250707,000000,19.18,19.2299,19.0228,19.0228,1474,0
+AQWA.US,D,20250708,000000,18.97,19.1399,18.97,19.1238,4471,0
+AQWA.US,D,20250709,000000,19.22,19.22,19.08,19.18,2024,0
+AQWA.US,D,20250710,000000,19.3,19.3236,19.24,19.24,1640,0
+AQWA.US,D,20250711,000000,19.09,19.12,19.09,19.09,1278,0
+AQWA.US,D,20250714,000000,19.09,19.1,19.01,19.1,1672,0
+AQWA.US,D,20250715,000000,19.1,19.1,18.88,18.88,2077,0
+AQWA.US,D,20250716,000000,18.9,18.9,18.7229,18.8932,2065,0
+AQWA.US,D,20250717,000000,18.88,19.05,18.88,19.05,2560,0
+AQWA.US,D,20250718,000000,19.08,19.08,19.04,19.075,677,0
+AQWA.US,D,20250721,000000,19.17,19.17,19.085,19.085,3755,0
+AQWA.US,D,20250722,000000,19.0403,19.14,19.0403,19.1338,4367,0
+AQWA.US,D,20250723,000000,19.2,19.2,19.05,19.125,2333,0
+AQWA.US,D,20250724,000000,19.0716,19.0866,19.05,19.05,938,0
+AQWA.US,D,20250725,000000,19.07,19.07,18.85,18.89,5687,0
+AQWA.US,D,20250728,000000,19.04,19.04,18.77,18.7954,3867,0
+AQWA.US,D,20250729,000000,18.8,18.8591,18.78,18.8591,2068,0
+AQWA.US,D,20250730,000000,18.95,18.95,18.8391,18.8391,393,0
+AQWA.US,D,20250731,000000,18.95,19.04,18.95,19.0303,2687,0
+AQWA.US,D,20250801,000000,18.98,19.05,18.87,19.0441,2689,0
+AQWA.US,D,20250804,000000,19.09,19.21,19.09,19.175,2685,0
+AQWA.US,D,20250805,000000,19.15,19.24,19.15,19.22,3370,0
+AQWA.US,D,20250806,000000,19.17,19.26,19.17,19.17,2224,0
+AQWA.US,D,20250807,000000,19.22,19.34,19.22,19.3121,5501,0
+AQWA.US,D,20250808,000000,19.3991,19.3991,19.29,19.3,2229,0
+AQWA.US,D,20250811,000000,19.335,19.335,19.23,19.3268,1013,0
+AQWA.US,D,20250812,000000,19.57,19.6469,19.57,19.6434,1111,0
+AQWA.US,D,20250813,000000,19.7116,19.8944,19.7116,19.8944,2952,0
+AQWA.US,D,20250814,000000,19.7796,19.7796,19.63,19.685,2499,0
+AQWA.US,D,20250815,000000,19.69,19.69,19.6179,19.6179,914,0
+AQWA.US,D,20250818,000000,19.72,19.74,19.6168,19.695,6824,0
+AQWA.US,D,20250819,000000,19.67,19.77,19.6699,19.7257,1453,0
+AQWA.US,D,20250820,000000,20,20,19.67,19.705,7812,0
+AQWA.US,D,20250821,000000,19.71,19.71,19.585,19.5863,3786,0
+AQWA.US,D,20250822,000000,20,20.03,19.975,20.002,5530,0
+AQWA.US,D,20250825,000000,20.11,20.11,19.875,19.8819,6866,0
+AQWA.US,D,20250826,000000,19.91,19.91,19.84,19.8748,3591,0
+AQWA.US,D,20250827,000000,19.86,20.01,19.8,20.01,18526,0
+AQWA.US,D,20250828,000000,20.01,20.01,19.856,19.9386,3630,0
+AQWA.US,D,20250829,000000,19.89,19.9699,19.7989,19.7989,4603,0
+AQWA.US,D,20250902,000000,19.58,19.58,19.42,19.5,5998,0
+AQWA.US,D,20250903,000000,19.52,19.52,19.4,19.465,6112,0
+AQWA.US,D,20250904,000000,19.615,19.8048,19.615,19.8048,2333,0
+AQWA.US,D,20250905,000000,20.01,20.0499,19.9708,20,1604,0
+AQWA.US,D,20250908,000000,20.27,20.27,19.82,19.88,5813,0
+AQWA.US,D,20250909,000000,19.74,19.74,19.19,19.2844,6577,0
+AQWA.US,D,20250910,000000,19.6,19.6,19.242,19.242,2052,0
+AQWA.US,D,20250911,000000,19.63,19.63,19.37,19.5649,1008,0
+AQWA.US,D,20250912,000000,19.5,19.5,19.34,19.34,2949,0
+AQWA.US,D,20250915,000000,19.33,19.4,19.28,19.355,2197,0
+AQWA.US,D,20250916,000000,19.3,19.42,19.3,19.4,6413,0
+AQWA.US,D,20250917,000000,19.448,19.448,19.27,19.27,1050,0
+AQWA.US,D,20250918,000000,19.28,19.4704,19.28,19.4678,1352,0
+AQWA.US,D,20250919,000000,19.36,19.3703,19.355,19.3703,5931,0
+AQWA.US,D,20250922,000000,19.32,19.39,19.285,19.3779,6509,0
+AQWA.US,D,20250923,000000,19.47,19.57,19.36,19.4264,5987,0
+AQWA.US,D,20250924,000000,19.3208,19.3208,19.1786,19.1786,1653,0
+AQWA.US,D,20250925,000000,19.1,19.11,19.0708,19.0855,3326,0
+AQWA.US,D,20250926,000000,19.16,19.285,19.16,19.285,615,0
+AQWA.US,D,20250929,000000,19.38,19.38,19.325,19.345,757,0
+AQWA.US,D,20250930,000000,19.35,19.46,19.35,19.455,1259,0
+AQWA.US,D,20251001,000000,19.47,19.47,19.39,19.415,2404,0
+AQWA.US,D,20251002,000000,19.45,19.4699,19.4329,19.46,2565,0
+AQWA.US,D,20251003,000000,19.5476,19.5825,19.5476,19.57,1978,0
+AQWA.US,D,20251006,000000,19.61,19.61,19.55,19.6,3013,0
+AQWA.US,D,20251007,000000,19.6,19.6,19.5,19.51,1885,0
+AQWA.US,D,20251008,000000,19.51,19.67,19.47,19.5727,450254,0
+AQWA.US,D,20251009,000000,19.79,19.79,19.38,19.455,157707,0
+AQWA.US,D,20251010,000000,19.51,19.54,19.132,19.1645,56792,0
+AQWA.US,D,20251013,000000,19.22,19.34,19.22,19.26,80211,0
+AQWA.US,D,20251014,000000,19.19,19.675,19.15,19.52,40111,0
+AQWA.US,D,20251015,000000,19.65,19.7,19.5101,19.6461,35258,0
+AQWA.US,D,20251016,000000,19.6701,19.73,19.58,19.5938,14374,0
+AQWA.US,D,20251017,000000,19.541,19.65,19.5,19.6071,43128,0
+AQWA.US,D,20251020,000000,19.65,19.875,19.6319,19.86,32740,0
+AQWA.US,D,20251021,000000,19.76,19.8882,19.725,19.845,7569,0
+AQWA.US,D,20251022,000000,19.85,19.9392,19.7612,19.7612,10965,0
+AQWA.US,D,20251023,000000,19.855,19.9,19.78,19.89,13061,0
+AQWA.US,D,20251024,000000,19.99,20.05,19.9402,19.99,10450,0
+AQWA.US,D,20251027,000000,20.04,20.04,19.8901,19.945,9776,0
+AQWA.US,D,20251028,000000,19.701,19.9096,19.6,19.8519,67800,0
+AQWA.US,D,20251029,000000,19.86,19.9199,19.5709,19.6564,26407,0
+AQWA.US,D,20251030,000000,19.69,19.774,19.51,19.557,47948,0
+AQWA.US,D,20251031,000000,19.5,19.6699,19.39,19.52,368721,0
+AQWA.US,D,20251103,000000,19.48,19.48,19.31,19.4199,70201,0
+AQWA.US,D,20251104,000000,19.34,19.485,19.34,19.47,48996,0
+AQWA.US,D,20251105,000000,19.53,19.83,19.515,19.69,247930,0
+AQWA.US,D,20251106,000000,19.73,19.7818,19.452,19.4978,207262,0
+AQWA.US,D,20251107,000000,19.42,19.47,19.35,19.45,42828,0
+AQWA.US,D,20251110,000000,19.6,19.6199,19.4301,19.52,70644,0
+AQWA.US,D,20251111,000000,19.51,19.6,19.462,19.56,25033,0
+AQWA.US,D,20251112,000000,19.53,19.64,19.5288,19.5856,102468,0
+AQWA.US,D,20251113,000000,19.59,19.59,19.3314,19.34,34350,0
+AQWA.US,D,20251114,000000,19.3,19.34,19.185,19.1907,58652,0
+AQWA.US,D,20251117,000000,19.21,19.21,18.82,18.845,203526,0
+AQWA.US,D,20251118,000000,18.77,18.771,18.6001,18.6891,560627,0
+AQWA.US,D,20251119,000000,18.64,18.699,18.5301,18.6048,74869,0
+AQWA.US,D,20251120,000000,18.7,18.74,18.45,18.4717,161626,0
+AQWA.US,D,20251121,000000,18.54,18.93,18.5268,18.88,32068,0
+AQWA.US,D,20251124,000000,18.88,18.98,18.835,18.954,22660,0
+AQWA.US,D,20251125,000000,18.96,19.26,18.96,19.2386,14370,0
+AQWA.US,D,20251126,000000,19.26,19.4399,19.26,19.355,4796,0
+AQWA.US,D,20251128,000000,19.36,19.37,19.28,19.32,5693,0
+AQWA.US,D,20251201,000000,19.25,19.4,19.22,19.2525,24800,0
+AQWA.US,D,20251202,000000,19.28,19.3399,19.28,19.3091,2844,0
+AQWA.US,D,20251203,000000,19.37,19.44,19.35,19.4112,37626,0
+AQWA.US,D,20251204,000000,19.43,19.46,19.26,19.295,4116,0
+AQWA.US,D,20251205,000000,19.3,19.324,19.175,19.175,15965,0
+AQWA.US,D,20251208,000000,19.27,19.27,19.0451,19.0451,9813,0
+AQWA.US,D,20251209,000000,19.02,19.025,18.7775,18.7791,6668,0
+AQWA.US,D,20251210,000000,18.78,19.0764,18.78,19.0319,7797,0
+AQWA.US,D,20251211,000000,19.13,19.25,19.13,19.18,6060,0
+AQWA.US,D,20251212,000000,19.23,19.23,19.0995,19.15,11534,0
+AQWA.US,D,20251215,000000,19.2692,19.2692,19.12,19.2069,4498,0
+AQWA.US,D,20251216,000000,19.18,19.19,19.02,19.0526,6413,0
+AQWA.US,D,20251217,000000,19.1699,19.1699,19,19,3531,0
+AQWA.US,D,20251218,000000,19.03,19.25,19.03,19.075,5228,0
+AQWA.US,D,20251219,000000,19.05,19.07,19.04,19.0428,2121,0
+AQWA.US,D,20251222,000000,19.07,19.19,19.03,19.1622,3223,0
+AQWA.US,D,20251223,000000,19.24,19.24,19.135,19.1906,3909,0
+AQWA.US,D,20251224,000000,19.2508,19.29,19.2,19.25,3057,0
+AQWA.US,D,20251226,000000,19.27,19.2899,19.1605,19.205,4625,0
+AQWA.US,D,20251229,000000,19.21,19.23,19.15,19.2,3659,0
+AQWA.US,D,20251230,000000,19.07,19.07,18.9762,18.9762,6435,0
+AQWA.US,D,20251231,000000,18.99,18.99,18.76,18.7691,15211,0
+AQWA.US,D,20260102,000000,18.87,18.98,18.765,18.9457,19288,0
+AQWA.US,D,20260105,000000,18.95,19.099,18.915,19.0134,8137,0
+AQWA.US,D,20260106,000000,19.07,19.2,18.91,19.1372,5650,0
+AQWA.US,D,20260107,000000,19.19,19.19,18.915,18.915,6358,0
+AQWA.US,D,20260108,000000,18.89,19.22,18.89,19.22,3769,0
+AQWA.US,D,20260109,000000,19.29,19.4,19.25,19.3841,4674,0
+AQWA.US,D,20260112,000000,19.34,19.46,19.33,19.375,4469,0
+AQWA.US,D,20260113,000000,19.3178,19.35,19.22,19.28,7882,0
+AQWA.US,D,20260114,000000,19.33,19.42,19.275,19.41,8514,0
+AQWA.US,D,20260115,000000,19.49,19.6852,19.49,19.6609,6342,0
+AQWA.US,D,20260116,000000,19.67,19.85,19.67,19.795,13651,0
+AQWA.US,D,20260120,000000,19.66,19.73,19.39,19.4164,8873,0
+AQWA.US,D,20260121,000000,19.49,19.8,19.49,19.8,29643,0
+AQWA.US,D,20260122,000000,19.82,19.955,19.8,19.9452,4190,0
+AQWA.US,D,20260123,000000,19.95,19.95,19.785,19.85,4811,0
+AQWA.US,D,20260126,000000,19.86,19.97,19.86,19.9211,7738,0
+AQWA.US,D,20260127,000000,19.99,19.99,19.88,19.8999,3445,0
+AQWA.US,D,20260128,000000,19.87,19.87,19.49,19.745,537520,0
+AQWA.US,D,20260129,000000,19.9,20,19.78,19.9504,119560,0
+AQWA.US,D,20260130,000000,19.88,19.95,19.7,19.9006,94036,0
+AQWA.US,D,20260202,000000,19.91,20.0799,19.91,20.02,70938,0
+AQWA.US,D,20260203,000000,20.06,20.29,19.87,19.9012,102990,0
+AQWA.US,D,20260204,000000,20.07,20.2077,19.9529,20.145,41538,0
+AQWA.US,D,20260205,000000,20.11,20.1979,19.75,20.065,23930,0
+AQWA.US,D,20260206,000000,20.284,20.4166,20.2028,20.395,57033,0
+AQWA.US,D,20260209,000000,20.39,20.4599,20.315,20.37,89762,0
+AQWA.US,D,20260210,000000,20.31,20.5099,20.31,20.4468,12978,0
+AQWA.US,D,20260211,000000,20.53,20.6101,20.45,20.5206,23363,0
+AQWA.US,D,20260212,000000,20.8328,20.8328,20.61,20.635,33599,0
+AQWA.US,D,20260213,000000,20.69,20.9099,20.602,20.8391,48062,0
+AQWA.US,D,20260217,000000,20.79,20.79,20.52,20.6898,76599,0
+AQWA.US,D,20260218,000000,20.76,20.76,20.58,20.615,39095,0

daily/us/nasdaq etfs/aumi.us.txt

@@ -0,0 +1,546 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUMI.US,D,20231214,000000,27.45,27.45,27.165,27.165,300,0
+AUMI.US,D,20231215,000000,26.99,27.01,26.8463,26.8463,200,0
+AUMI.US,D,20231218,000000,27.19,27.19,27.08,27.1113,204,0
+AUMI.US,D,20231219,000000,27.62,28.08,27.62,28.0506,14480,0
+AUMI.US,D,20231220,000000,28.1,28.16,27.42,27.4557,2587,0
+AUMI.US,D,20231221,000000,27.62,28.08,27.2,28.0522,601,0
+AUMI.US,D,20231222,000000,28.73,28.73,28.31,28.3115,1102,0
+AUMI.US,D,20231226,000000,28.32,28.42,28.32,28.3802,800,0
+AUMI.US,D,20231227,000000,28.54,28.58,28.54,28.5607,301,0
+AUMI.US,D,20231228,000000,28.38,28.38,27.64,27.7811,2301,0
+AUMI.US,D,20231229,000000,27.61,27.61,27.29,27.3817,2800,0
+AUMI.US,D,20240102,000000,27.432,27.432,26.959,26.959,205,0
+AUMI.US,D,20240103,000000,26.02,26.02,25.8329,25.8329,4100,0
+AUMI.US,D,20240104,000000,25.78,25.98,25.7253,25.7253,905,0
+AUMI.US,D,20240105,000000,25.8,26.28,25.72,25.7868,2400,0
+AUMI.US,D,20240108,000000,25.51,25.745,25.49,25.745,1500,0
+AUMI.US,D,20240109,000000,25.8,25.8,25.5684,25.5684,1996,0
+AUMI.US,D,20240110,000000,25.59,25.6724,25.55,25.6724,1700,0
+AUMI.US,D,20240111,000000,25.57,25.57,25.23,25.3931,3203,0
+AUMI.US,D,20240112,000000,26.36,26.66,26.36,26.423,5915,0
+AUMI.US,D,20240116,000000,25.66,25.66,25.0185,25.0185,5111,0
+AUMI.US,D,20240117,000000,24.72,24.72,24.51,24.6889,800,0
+AUMI.US,D,20240118,000000,25.26,25.26,24.72,24.8275,900,0
+AUMI.US,D,20240119,000000,24.99,24.99,24.66,24.89,228,0
+AUMI.US,D,20240122,000000,24.69,24.715,24.69,24.715,201,0
+AUMI.US,D,20240123,000000,24.8,25.37,24.8,25.3584,1749,0
+AUMI.US,D,20240124,000000,26.08,26.08,25.0949,25.0949,3202,0
+AUMI.US,D,20240125,000000,25.89,25.89,25.545,25.6676,200,0
+AUMI.US,D,20240126,000000,25.79,25.79,25.5,25.57,1501,0
+AUMI.US,D,20240129,000000,25.48,25.48,25.282,25.39,279,0
+AUMI.US,D,20240130,000000,25.74,25.74,25.29,25.3982,800,0
+AUMI.US,D,20240131,000000,25.54,25.8,25.17,25.1832,4100,0
+AUMI.US,D,20240201,000000,25.23,26.36,25.23,26.36,4101,0
+AUMI.US,D,20240202,000000,25.48,25.48,24.99,25.34,4705,0
+AUMI.US,D,20240205,000000,24.79,24.79,24.56,24.6102,2200,0
+AUMI.US,D,20240206,000000,25.015,25.015,24.88,24.935,201,0
+AUMI.US,D,20240207,000000,24.805,24.805,24.7083,24.7083,906,0
+AUMI.US,D,20240208,000000,24.66,24.66,24.61,24.625,801,0
+AUMI.US,D,20240209,000000,24.55,24.55,24.22,24.44,1402,0
+AUMI.US,D,20240212,000000,24.29,24.68,24.29,24.64,2702,0
+AUMI.US,D,20240213,000000,23.78,23.86,23.5019,23.5019,2304,0
+AUMI.US,D,20240214,000000,23.66,23.85,23.66,23.8354,201,0
+AUMI.US,D,20240215,000000,24.14,24.71,24.14,24.5886,2134,0
+AUMI.US,D,20240216,000000,24.79,24.79,24.56,24.6247,904,0
+AUMI.US,D,20240220,000000,24.99,24.99,24.7069,24.7069,200,0
+AUMI.US,D,20240221,000000,24.78,24.78,24.56,24.6331,908,0
+AUMI.US,D,20240222,000000,25.04,25.04,24.1358,24.1358,3103,0
+AUMI.US,D,20240223,000000,24.3,24.62,24.21,24.58,3301,0
+AUMI.US,D,20240226,000000,24.4,24.4,24.15,24.15,912,0
+AUMI.US,D,20240227,000000,24.29,24.29,24.0573,24.0573,200,0
+AUMI.US,D,20240228,000000,23.82,23.87,23.7461,23.7461,202,0
+AUMI.US,D,20240229,000000,24.29,24.3,24.215,24.215,1701,0
+AUMI.US,D,20240301,000000,24.45,25.7,24.25,25.4362,19902,0
+AUMI.US,D,20240304,000000,25.79,26.4408,25.78,26.4408,2401,0
+AUMI.US,D,20240305,000000,27.01,27.01,26.8817,26.8984,1102,0
+AUMI.US,D,20240306,000000,27.26,27.3938,27.13,27.3938,2902,0
+AUMI.US,D,20240307,000000,27.7,27.8,27.56,27.7242,8673,0
+AUMI.US,D,20240308,000000,28.04,28.04,27.7138,27.7138,216,0
+AUMI.US,D,20240311,000000,27.69,28.0081,27.65,28.0081,3659,0
+AUMI.US,D,20240312,000000,27.3,27.57,26.98,27.5224,2676,0
+AUMI.US,D,20240313,000000,27.53,28.16,27.53,28.0216,2200,0
+AUMI.US,D,20240314,000000,27.76,27.81,27.4428,27.4428,2544,0
+AUMI.US,D,20240315,000000,27.45,27.533,27.4,27.4969,1517,0
+AUMI.US,D,20240318,000000,27.59,27.59,27.2705,27.2705,590,0
+AUMI.US,D,20240319,000000,27.12,27.12,26.7973,26.7973,5211,0
+AUMI.US,D,20240320,000000,27.57,27.99,27.41,27.7928,6806,0
+AUMI.US,D,20240321,000000,28.26,28.26,27.5721,27.5721,6003,0
+AUMI.US,D,20240322,000000,27.64,27.64,27.2635,27.2635,2397,0
+AUMI.US,D,20240325,000000,27.68,28.07,27.68,27.86,3443,0
+AUMI.US,D,20240326,000000,28.46,28.46,27.97,27.97,2807,0
+AUMI.US,D,20240327,000000,28.23,29.1,28.23,28.95,4937,0
+AUMI.US,D,20240328,000000,29.31,29.6999,29.24,29.6082,2968,0
+AUMI.US,D,20240401,000000,30.28,30.33,29.67,29.9288,5957,0
+AUMI.US,D,20240402,000000,30.07,30.13,29.78,30.0027,7916,0
+AUMI.US,D,20240403,000000,30.16,30.83,30.16,30.7636,4048,0
+AUMI.US,D,20240404,000000,30.94,30.94,30.37,30.37,5889,0
+AUMI.US,D,20240405,000000,30.71,31.3072,30.71,31.28,3454,0
+AUMI.US,D,20240408,000000,31.65,31.65,30.53,31.2449,2604,0
+AUMI.US,D,20240409,000000,32.04,32.15,31.73,31.8304,12290,0
+AUMI.US,D,20240410,000000,30.72,31.0349,30.72,30.86,2956,0
+AUMI.US,D,20240411,000000,31.781,31.86,31.15,31.86,7721,0
+AUMI.US,D,20240412,000000,33.18,33.18,31.74,31.74,817,0
+AUMI.US,D,20240415,000000,31.74,31.74,30.44,30.44,17510,0
+AUMI.US,D,20240416,000000,30.55,30.61,30.18,30.58,2391,0
+AUMI.US,D,20240417,000000,31.45,31.45,30.89,31.1,3231,0
+AUMI.US,D,20240418,000000,31.46,31.46,30.94,30.94,1391,0
+AUMI.US,D,20240419,000000,31.59,31.72,31.5318,31.5318,5832,0
+AUMI.US,D,20240422,000000,30.47,30.7,30.05,30.41,5410,0
+AUMI.US,D,20240423,000000,29.87,30.51,29.87,30.39,2500,0
+AUMI.US,D,20240424,000000,30.39,30.67,30.36,30.67,967,0
+AUMI.US,D,20240425,000000,30.09,30.97,30.09,30.81,5865,0
+AUMI.US,D,20240426,000000,31.43,31.58,31.25,31.47,1115,0
+AUMI.US,D,20240429,000000,31.66,31.78,31.44,31.78,2069,0
+AUMI.US,D,20240430,000000,30.96,30.96,30.08,30.17,7911,0
+AUMI.US,D,20240501,000000,30.29,30.67,30.0582,30.23,4999,0
+AUMI.US,D,20240502,000000,30.12,30.48,29.97,30.48,1854,0
+AUMI.US,D,20240503,000000,30.6,30.6,30.29,30.35,241,0
+AUMI.US,D,20240506,000000,31,31.09,30.92,30.92,1033,0
+AUMI.US,D,20240507,000000,30.86,30.9975,30.8361,30.86,686,0
+AUMI.US,D,20240508,000000,30.94,30.99,30.7,30.99,976,0
+AUMI.US,D,20240509,000000,31.21,31.77,31.21,31.51,6381,0
+AUMI.US,D,20240510,000000,32.15,32.15,32.04,32.04,791,0
+AUMI.US,D,20240513,000000,31.99,31.99,31.45,31.58,1654,0
+AUMI.US,D,20240514,000000,31.87,32.09,31.87,32.0349,1025,0
+AUMI.US,D,20240515,000000,32.25,32.73,31.89,32.6188,2926,0
+AUMI.US,D,20240516,000000,33.25,33.25,32.31,32.31,1141,0
+AUMI.US,D,20240517,000000,32.69,33.36,32.69,33.3197,1411,0
+AUMI.US,D,20240520,000000,33.39,33.73,33.38,33.6477,2169,0
+AUMI.US,D,20240521,000000,33.67,33.67,33.3204,33.3808,736,0
+AUMI.US,D,20240522,000000,33.78,33.78,32.09,32.09,2919,0
+AUMI.US,D,20240523,000000,32.315,32.315,31.08,31.08,2038,0
+AUMI.US,D,20240524,000000,31.98,31.98,31.6601,31.7996,1799,0
+AUMI.US,D,20240528,000000,32.49,32.5419,32.085,32.5419,2125,0
+AUMI.US,D,20240529,000000,32.25,32.25,31.68,31.7369,2810,0
+AUMI.US,D,20240530,000000,31.88,32.14,31.66,32.1281,1292,0
+AUMI.US,D,20240531,000000,32.18,32.18,31.72,31.8603,1181,0
+AUMI.US,D,20240603,000000,31.61,31.89,31.61,31.855,2241,0
+AUMI.US,D,20240604,000000,31.06,31.07,30.88,31.043,2273,0
+AUMI.US,D,20240605,000000,31.12,31.82,31.12,31.82,2170,0
+AUMI.US,D,20240606,000000,31.84,32.7022,31.84,32.7022,2948,0
+AUMI.US,D,20240607,000000,31.14,31.16,30.1503,30.1503,5717,0
+AUMI.US,D,20240610,000000,30.43,30.8171,30.43,30.8171,273,0
+AUMI.US,D,20240611,000000,30.42,30.89,30.28,30.6332,4659,0
+AUMI.US,D,20240612,000000,31.09,31.09,30.6501,30.72,366,0
+AUMI.US,D,20240613,000000,30.89,30.89,29.9591,29.9591,468,0
+AUMI.US,D,20240614,000000,30.04,30.33,30.04,30.16,3174,0
+AUMI.US,D,20240617,000000,30.16,30.1666,30.16,30.1666,273,0
+AUMI.US,D,20240618,000000,30.28,30.8,30.28,30.45,1809,0
+AUMI.US,D,20240620,000000,31.23,31.6128,31.23,31.6128,967,0
+AUMI.US,D,20240621,000000,31.06,31.1,31.0487,31.0487,256,0
+AUMI.US,D,20240624,000000,31.37,31.39,31.16,31.3052,912,0
+AUMI.US,D,20240625,000000,30.94,31.78,30.935,30.9986,1001,0
+AUMI.US,D,20240626,000000,30.44,30.7891,30.43,30.7891,1930,0
+AUMI.US,D,20240627,000000,31.45,31.46,31.45,31.46,258,0
+AUMI.US,D,20240628,000000,31.6,31.6,31.14,31.23,829,0
+AUMI.US,D,20240701,000000,31.71,31.71,31.36,31.36,1117,0
+AUMI.US,D,20240702,000000,31.37,31.37,31.28,31.28,166,0
+AUMI.US,D,20240703,000000,32.11,32.6999,32.11,32.67,939,0
+AUMI.US,D,20240705,000000,33.13,33.97,32.94,33.97,2861,0
+AUMI.US,D,20240708,000000,33.2,33.56,32.8715,33.56,1433,0
+AUMI.US,D,20240709,000000,33.4,33.75,33.285,33.75,413,0
+AUMI.US,D,20240710,000000,34,34.58,34,34.58,1007,0
+AUMI.US,D,20240711,000000,35.8,35.8,34.8701,34.8701,298,0
+AUMI.US,D,20240712,000000,35.01,35.53,35.01,35.2075,770,0
+AUMI.US,D,20240715,000000,35.23,35.23,34.85,34.94,1235,0
+AUMI.US,D,20240716,000000,36.15,36.15,35.84,35.84,171,0
+AUMI.US,D,20240717,000000,35.79,35.79,35.0875,35.0875,149,0
+AUMI.US,D,20240718,000000,35.32,35.32,34.545,34.545,847,0
+AUMI.US,D,20240719,000000,33.74,34.24,33.74,34.2086,2724,0
+AUMI.US,D,20240722,000000,33.79,34.12,33.79,34.12,214,0
+AUMI.US,D,20240723,000000,34.29,34.29,33.9383,33.9383,235,0
+AUMI.US,D,20240724,000000,34.21,34.57,33.67,33.67,2093,0
+AUMI.US,D,20240725,000000,33.47,33.47,32.509,32.509,651,0
+AUMI.US,D,20240726,000000,32.9,32.9,32.8028,32.8028,151,0
+AUMI.US,D,20240729,000000,33.08,33.08,32.78,32.78,217,0
+AUMI.US,D,20240730,000000,33.06,33.06,33.03,33.03,249,0
+AUMI.US,D,20240731,000000,33.52,34.0109,33.52,34.0109,1103,0
+AUMI.US,D,20240801,000000,33.85,33.85,33.24,33.24,629,0
+AUMI.US,D,20240802,000000,33.88,33.88,32.7,32.7,331,0
+AUMI.US,D,20240805,000000,32.63,32.63,31.77,31.77,289,0
+AUMI.US,D,20240806,000000,31.69,31.7965,31.69,31.7965,259,0
+AUMI.US,D,20240807,000000,32.255,32.255,31.25,31.25,1067,0
+AUMI.US,D,20240808,000000,31.54,31.884,31.54,31.884,254,0
+AUMI.US,D,20240809,000000,33.07,33.07,32.38,32.48,408,0
+AUMI.US,D,20240812,000000,32.77,33.43,32.77,33.41,2976,0
+AUMI.US,D,20240813,000000,33.57,34.23,33.57,34.23,258,0
+AUMI.US,D,20240814,000000,34.49,34.49,33.75,33.96,1981,0
+AUMI.US,D,20240815,000000,33.76,34.03,33.76,33.88,272,0
+AUMI.US,D,20240816,000000,33.89,35.15,33.89,35.15,109,0
+AUMI.US,D,20240819,000000,35.42,35.8779,35.41,35.8375,2612,0
+AUMI.US,D,20240820,000000,36.193,36.193,36.12,36.18,1119,0
+AUMI.US,D,20240821,000000,36.043,36.53,36.043,36.53,1167,0
+AUMI.US,D,20240822,000000,36.45,36.55,35.55,36.03,1327,0
+AUMI.US,D,20240823,000000,35.23,36.11,35.23,36.11,433,0
+AUMI.US,D,20240826,000000,35.31,35.86,35.31,35.86,614,0
+AUMI.US,D,20240827,000000,35.42,35.7121,35.31,35.7121,344,0
+AUMI.US,D,20240828,000000,35.28,35.28,35,35.1,1504,0
+AUMI.US,D,20240829,000000,34.18,35.7788,34.18,35.52,1967,0
+AUMI.US,D,20240830,000000,35.36,35.36,35.1,35.1,294,0
+AUMI.US,D,20240903,000000,34.6,34.6,33.71,33.92,1223,0
+AUMI.US,D,20240904,000000,33.34,33.394,33.34,33.39,450,0
+AUMI.US,D,20240905,000000,34.09,34.22,34.03,34.22,1305,0
+AUMI.US,D,20240906,000000,33.76,33.76,32.85,32.85,189,0
+AUMI.US,D,20240909,000000,33.24,34.1,33.24,34.1,1281,0
+AUMI.US,D,20240910,000000,33.69,34.12,33.68,34.12,755,0
+AUMI.US,D,20240911,000000,33.935,34.62,33.935,34.62,626,0
+AUMI.US,D,20240912,000000,33.7,36.7,33.7,36.49,5417,0
+AUMI.US,D,20240913,000000,36.07,37.75,36.07,37.62,3937,0
+AUMI.US,D,20240916,000000,37.08,37.52,37.08,37.46,1622,0
+AUMI.US,D,20240917,000000,37.44,37.69,37.3,37.61,1143,0
+AUMI.US,D,20240918,000000,37.58,37.58,36.75,36.75,984,0
+AUMI.US,D,20240919,000000,37.15,37.9,37.1499,37.78,2240,0
+AUMI.US,D,20240920,000000,38,38.69,37.84,38.23,6706,0
+AUMI.US,D,20240923,000000,38.32,38.68,38.32,38.4246,1234,0
+AUMI.US,D,20240924,000000,38.1,39.21,37.87,39.11,2993,0
+AUMI.US,D,20240925,000000,38.71,39.0715,38.54,38.54,3382,0
+AUMI.US,D,20240926,000000,38.64,39.2632,38.64,39.1657,5276,0
+AUMI.US,D,20240927,000000,39.15,39.15,37.87,37.99,2830,0
+AUMI.US,D,20240930,000000,39.34,39.34,37.27,37.4018,3937,0
+AUMI.US,D,20241001,000000,37.755,38.0675,37.755,37.8875,1019,0
+AUMI.US,D,20241002,000000,38.09,38.09,37.88,37.9706,2503,0
+AUMI.US,D,20241003,000000,37.17,37.2,37.17,37.2,877,0
+AUMI.US,D,20241004,000000,37.44,37.44,37.1549,37.1549,1387,0
+AUMI.US,D,20241007,000000,36.54,36.76,36.54,36.62,4378,0
+AUMI.US,D,20241008,000000,36.1791,36.5698,36.1791,36.5698,850,0
+AUMI.US,D,20241009,000000,36.0491,36.3641,36.0491,36.3641,987,0
+AUMI.US,D,20241010,000000,37.3,37.7948,37.1,37.7948,2482,0
+AUMI.US,D,20241011,000000,38.09,38.09,37.99,37.99,342,0
+AUMI.US,D,20241014,000000,38.24,38.3072,38.0775,38.3072,1960,0
+AUMI.US,D,20241015,000000,38.685,38.8278,38.378,38.8278,1216,0
+AUMI.US,D,20241016,000000,39.58,39.58,39.29,39.29,2374,0
+AUMI.US,D,20241017,000000,39.89,39.89,39.6562,39.6562,1227,0
+AUMI.US,D,20241018,000000,40.29,41.5335,40.29,41.5335,3002,0
+AUMI.US,D,20241021,000000,41.77,41.77,41.17,41.17,3112,0
+AUMI.US,D,20241022,000000,41.8,41.92,41.715,41.92,1896,0
+AUMI.US,D,20241023,000000,41.48,41.7,40.82,41.0564,3067,0
+AUMI.US,D,20241024,000000,40.71,41.1,40.54,41,1137,0
+AUMI.US,D,20241025,000000,40.865,40.865,40.4967,40.4967,291,0
+AUMI.US,D,20241028,000000,39.939,39.939,39.75,39.75,419,0
+AUMI.US,D,20241029,000000,39.94,40.5021,39.94,40.5021,2849,0
+AUMI.US,D,20241030,000000,39.9,40.52,39.86,40.52,1699,0
+AUMI.US,D,20241031,000000,39.8,39.8,38.6072,39.6,4955,0
+AUMI.US,D,20241101,000000,39.71,39.71,39.16,39.16,347,0
+AUMI.US,D,20241104,000000,39.41,39.41,38.9053,38.9053,858,0
+AUMI.US,D,20241105,000000,39.36,39.49,39.06,39.49,1091,0
+AUMI.US,D,20241106,000000,37.04,37.471,36.77,37.34,8574,0
+AUMI.US,D,20241107,000000,37.74,38.57,37.73,38.03,2624,0
+AUMI.US,D,20241108,000000,38.32,38.58,37.92,38.53,1430,0
+AUMI.US,D,20241111,000000,34.68,36.83,34.68,36.005,4612,0
+AUMI.US,D,20241112,000000,35.56,35.56,35.12,35.28,787,0
+AUMI.US,D,20241113,000000,35.385,35.52,35.02,35.52,2752,0
+AUMI.US,D,20241114,000000,34.98,35.15,34.5,34.78,12751,0
+AUMI.US,D,20241115,000000,35.2,35.41,34.9532,35.02,2262,0
+AUMI.US,D,20241118,000000,36.08,36.54,36.045,36.38,4544,0
+AUMI.US,D,20241119,000000,37.32,37.32,36.75,37.25,543,0
+AUMI.US,D,20241120,000000,37.22,37.22,37.012,37.1844,634,0
+AUMI.US,D,20241121,000000,37.59,38.16,37.35,38.16,2253,0
+AUMI.US,D,20241122,000000,38.16,38.47,37.84,38.47,3585,0
+AUMI.US,D,20241125,000000,38.11,38.11,36.14,37.39,4679,0
+AUMI.US,D,20241126,000000,36.95,36.96,36.76,36.81,2327,0
+AUMI.US,D,20241127,000000,37.47,37.54,37.27,37.27,1207,0
+AUMI.US,D,20241129,000000,37.455,37.5,37.455,37.5,252,0
+AUMI.US,D,20241202,000000,37.52,37.66,37.18,37.6,2146,0
+AUMI.US,D,20241203,000000,38.03,38.46,38.03,38.03,5689,0
+AUMI.US,D,20241204,000000,38.24,38.5619,38.24,38.4,2025,0
+AUMI.US,D,20241205,000000,38.62,38.64,38.53,38.64,1007,0
+AUMI.US,D,20241206,000000,38.51,38.51,37.6726,37.6726,1286,0
+AUMI.US,D,20241209,000000,38.96,39.37,38.84,38.84,5979,0
+AUMI.US,D,20241210,000000,38.88,39.01,38.75,38.75,3048,0
+AUMI.US,D,20241211,000000,39.485,39.73,39.485,39.73,1054,0
+AUMI.US,D,20241212,000000,38.82,38.82,38.123,38.123,4326,0
+AUMI.US,D,20241213,000000,37.66,37.66,36.71,36.71,1561,0
+AUMI.US,D,20241216,000000,36.77,36.91,36.7219,36.7219,241,0
+AUMI.US,D,20241217,000000,36.34,36.41,36.34,36.41,296,0
+AUMI.US,D,20241218,000000,36.42,36.42,35.22,35.22,1022,0
+AUMI.US,D,20241219,000000,35.22,35.22,35.11,35.11,299,0
+AUMI.US,D,20241220,000000,35.5,35.845,35.3892,35.3892,574,0
+AUMI.US,D,20241223,000000,35.29,35.4522,35.18,35.4522,536,0
+AUMI.US,D,20241224,000000,34.58,34.62,34.58,34.62,134,0
+AUMI.US,D,20241226,000000,34.75,34.75,34.67,34.67,239,0
+AUMI.US,D,20241227,000000,34.22,34.57,34.16,34.57,1143,0
+AUMI.US,D,20241230,000000,33.9,34.35,33.68,34.17,1890,0
+AUMI.US,D,20241231,000000,34.286,35.11,34.26,35.11,5338,0
+AUMI.US,D,20250102,000000,35.11,35.815,35.11,35.74,2807,0
+AUMI.US,D,20250103,000000,35.57,35.57,35.29,35.3606,755,0
+AUMI.US,D,20250106,000000,35.32,35.32,35.17,35.22,847,0
+AUMI.US,D,20250107,000000,36.02,36.02,35.5222,35.5222,170,0
+AUMI.US,D,20250108,000000,36.215,36.6729,36.215,36.6729,327,0
+AUMI.US,D,20250110,000000,36.72,36.9601,36.63,36.63,746,0
+AUMI.US,D,20250113,000000,36.54,36.75,36.1413,36.75,3713,0
+AUMI.US,D,20250114,000000,36.95,37.8,36.95,37.8,628,0
+AUMI.US,D,20250115,000000,37.7,37.8,37.56,37.8,322,0
+AUMI.US,D,20250116,000000,38.07,38.2,37.79,38.02,1418,0
+AUMI.US,D,20250117,000000,37.66,37.66,37.29,37.29,249,0
+AUMI.US,D,20250121,000000,38.31,38.85,38.31,38.85,1944,0
+AUMI.US,D,20250122,000000,39.01,39.01,38.72,39,1240,0
+AUMI.US,D,20250123,000000,38.55,38.7,38.27,38.6603,1428,0
+AUMI.US,D,20250124,000000,39.17,39.35,39.17,39.3048,384,0
+AUMI.US,D,20250127,000000,38.76,38.76,38.08,38.26,2238,0
+AUMI.US,D,20250128,000000,38.608,39.37,38.5445,39.37,6898,0
+AUMI.US,D,20250129,000000,39.42,39.42,39.05,39.1,1071,0
+AUMI.US,D,20250130,000000,39.91,40.78,39.91,40.3519,2689,0
+AUMI.US,D,20250131,000000,40.57,40.57,40,40.06,599,0
+AUMI.US,D,20250203,000000,41.21,41.33,40.875,41.0873,7250,0
+AUMI.US,D,20250204,000000,41.5056,42.19,41.4,42.19,2096,0
+AUMI.US,D,20250205,000000,42.34,43.15,42.34,42.7591,8635,0
+AUMI.US,D,20250206,000000,43.11,43.11,42.4101,42.8912,3101,0
+AUMI.US,D,20250207,000000,42.89,43.09,42.635,42.7115,4369,0
+AUMI.US,D,20250210,000000,44.01,44.11,43.67,43.7898,3309,0
+AUMI.US,D,20250211,000000,43.71,43.71,43.47,43.54,400,0
+AUMI.US,D,20250212,000000,43.13,44.11,43,43.66,5209,0
+AUMI.US,D,20250213,000000,43.67,43.67,43.1,43.55,3418,0
+AUMI.US,D,20250214,000000,43.47,43.59,42.56,42.76,6453,0
+AUMI.US,D,20250218,000000,43.41,43.41,42.69,42.98,13323,0
+AUMI.US,D,20250219,000000,42.93,42.93,42.531,42.64,9087,0
+AUMI.US,D,20250220,000000,43.27,44.39,43.27,43.92,3095,0
+AUMI.US,D,20250221,000000,43.36,43.36,41.91,41.91,1392,0
+AUMI.US,D,20250224,000000,42.14,42.84,41.76,42.7224,3689,0
+AUMI.US,D,20250225,000000,42.5,42.5,41.13,41.53,12904,0
+AUMI.US,D,20250226,000000,41.17,42.2,41.17,42.18,2451,0
+AUMI.US,D,20250227,000000,41.22,41.22,40.631,40.631,1531,0
+AUMI.US,D,20250228,000000,39.79,40.36,39.64,40.33,3417,0
+AUMI.US,D,20250303,000000,41.62,41.63,40.86,40.86,4750,0
+AUMI.US,D,20250304,000000,41.45,41.56,40.48,41.3352,2423,0
+AUMI.US,D,20250305,000000,41.7501,42.6735,41.7501,42.6735,1819,0
+AUMI.US,D,20250306,000000,42.67,43.24,42.27,42.36,9951,0
+AUMI.US,D,20250307,000000,42.61,43.43,42.11,42.8515,7680,0
+AUMI.US,D,20250310,000000,42.2914,42.2914,40.94,41.31,4257,0
+AUMI.US,D,20250311,000000,41.33,42.5144,41.33,42.39,7173,0
+AUMI.US,D,20250312,000000,43,43.01,42.14,42.7531,5309,0
+AUMI.US,D,20250313,000000,43.23,44.41,43.15,44.29,13021,0
+AUMI.US,D,20250314,000000,44.95,45.71,44.61,44.8155,9061,0
+AUMI.US,D,20250317,000000,45.3,46.66,45.3,46.66,11315,0
+AUMI.US,D,20250318,000000,47.07,47.65,46.16,46.16,7714,0
+AUMI.US,D,20250319,000000,46.16,46.54,45.83,46.54,2039,0
+AUMI.US,D,20250320,000000,46.11,46.57,45.46,46.37,8849,0
+AUMI.US,D,20250321,000000,45.98,45.98,45.43,45.69,2861,0
+AUMI.US,D,20250324,000000,45.61,45.915,45.27,45.27,15805,0
+AUMI.US,D,20250325,000000,46.87,46.92,46.415,46.92,7157,0
+AUMI.US,D,20250326,000000,45.92,46.4563,45.86,46.3,4763,0
+AUMI.US,D,20250327,000000,46.39,47.4399,46.39,47.43,3254,0
+AUMI.US,D,20250328,000000,47.94,47.969,46.86,47.18,4758,0
+AUMI.US,D,20250331,000000,47.53,48.09,46.0471,47.29,13219,0
+AUMI.US,D,20250401,000000,47.9,47.9,46.83,47.43,7461,0
+AUMI.US,D,20250402,000000,47.49,47.49,46.81,46.9954,7396,0
+AUMI.US,D,20250403,000000,46,48.37,45.14,47.45,20977,0
+AUMI.US,D,20250404,000000,47.88,47.88,42.7815,43.78,16977,0
+AUMI.US,D,20250407,000000,43.89,44.93,42.08,43.67,16140,0
+AUMI.US,D,20250408,000000,45.56,45.63,43.215,43.81,10996,0
+AUMI.US,D,20250409,000000,46.04,47.52,45.422,47.4018,8437,0
+AUMI.US,D,20250410,000000,48.68,50.6056,47.75,50.35,25440,0
+AUMI.US,D,20250411,000000,53.1,53.1,51.35,51.97,28360,0
+AUMI.US,D,20250414,000000,51.78,52.93,51.62,52.615,33078,0
+AUMI.US,D,20250415,000000,54.31,54.31,52.8,54.07,19469,0
+AUMI.US,D,20250416,000000,57.01,57.01,55.4,55.8,42311,0
+AUMI.US,D,20250417,000000,57.96,57.96,54.09,54.9594,14847,0
+AUMI.US,D,20250421,000000,56.22,56.98,55.56,56.195,24769,0
+AUMI.US,D,20250422,000000,56.93,56.93,54.04,54.04,27787,0
+AUMI.US,D,20250423,000000,51.1,52.13,50.34,51.83,90900,0
+AUMI.US,D,20250424,000000,53.66,53.66,51.65,52.76,7138,0
+AUMI.US,D,20250425,000000,52,52,51.0323,51.9,13901,0
+AUMI.US,D,20250428,000000,51.61,52.33,50.99,52.33,14671,0
+AUMI.US,D,20250429,000000,51.43,51.94,51.37,51.7,7619,0
+AUMI.US,D,20250430,000000,51.04,51.74,51.04,51.52,8755,0
+AUMI.US,D,20250501,000000,51.13,51.13,48.02,49.88,11510,0
+AUMI.US,D,20250502,000000,50.48,50.65,49.5,50.09,3763,0
+AUMI.US,D,20250505,000000,51.67,52.03,51.23,52.03,7955,0
+AUMI.US,D,20250506,000000,53.35,55,53.35,55,8381,0
+AUMI.US,D,20250507,000000,53.96,53.96,53.14,53.55,2478,0
+AUMI.US,D,20250508,000000,53.269,53.269,52.36,52.57,8414,0
+AUMI.US,D,20250509,000000,53.8682,54.65,53.83,54.47,17594,0
+AUMI.US,D,20250512,000000,51.3,51.41,49.55,49.68,22914,0
+AUMI.US,D,20250513,000000,50.01,50.01,49.1,49.44,15187,0
+AUMI.US,D,20250514,000000,49.44,49.44,48.067,48.34,13927,0
+AUMI.US,D,20250515,000000,48.45,49.75,48.45,49.47,10113,0
+AUMI.US,D,20250516,000000,49,49.24,48.2541,49.24,8559,0
+AUMI.US,D,20250519,000000,50.33,50.79,50.28,50.79,2308,0
+AUMI.US,D,20250520,000000,50.77,52.0225,50.77,52.0225,3034,0
+AUMI.US,D,20250521,000000,52.97,53.2852,52.9,53.17,5684,0
+AUMI.US,D,20250522,000000,53.295,56.905,53.11,53.63,9011,0
+AUMI.US,D,20250523,000000,56.21,56.21,54.35,55.65,5736,0
+AUMI.US,D,20250527,000000,54.65,54.67,54,54.44,7774,0
+AUMI.US,D,20250528,000000,54.88,54.88,54.34,54.82,5696,0
+AUMI.US,D,20250529,000000,55.23,55.99,54.93,55.11,4619,0
+AUMI.US,D,20250530,000000,54.07,55.37,54.07,55.14,5060,0
+AUMI.US,D,20250602,000000,57.75,59.4099,57.43,59.14,9853,0
+AUMI.US,D,20250603,000000,59.13,59.13,57.335,58.55,11833,0
+AUMI.US,D,20250604,000000,60,60,58.26,58.94,14139,0
+AUMI.US,D,20250605,000000,57.91,59.78,57.9,58.04,9354,0
+AUMI.US,D,20250606,000000,58.45,58.45,56.3395,56.8,6789,0
+AUMI.US,D,20250609,000000,56.8,57.19,56.49,57.19,6244,0
+AUMI.US,D,20250610,000000,59.435,59.435,55.8,56.2297,5186,0
+AUMI.US,D,20250611,000000,57.48,57.48,56.28,57.06,4586,0
+AUMI.US,D,20250612,000000,60.05,60.05,57.9183,59.24,4070,0
+AUMI.US,D,20250613,000000,59.24,59.85,59.24,59.33,5266,0
+AUMI.US,D,20250616,000000,62.05,62.05,57.92,58.62,7382,0
+AUMI.US,D,20250617,000000,58.56,58.56,57.2558,57.27,9361,0
+AUMI.US,D,20250618,000000,58.5522,58.5522,56.59,57.36,2599,0
+AUMI.US,D,20250620,000000,57.24,57.24,55.99,56.68,6169,0
+AUMI.US,D,20250623,000000,57.87,57.87,56.5,56.5,4707,0
+AUMI.US,D,20250624,000000,56.43,56.43,54.35,55.71,8301,0
+AUMI.US,D,20250625,000000,55.16,55.16,54.59,54.86,11609,0
+AUMI.US,D,20250626,000000,54.91,55.46,54.86,55.46,3556,0
+AUMI.US,D,20250627,000000,53.67,53.97,52.73,52.73,9898,0
+AUMI.US,D,20250630,000000,54.11,55.48,54.1,55.48,2619,0
+AUMI.US,D,20250701,000000,56.32,56.32,54.96,55.47,3697,0
+AUMI.US,D,20250702,000000,56.46,56.46,55.0498,55.31,2980,0
+AUMI.US,D,20250703,000000,54.23,55.38,54.23,55.24,4462,0
+AUMI.US,D,20250707,000000,55.45,55.82,54.37,55.82,6041,0
+AUMI.US,D,20250708,000000,55.87,55.87,53.34,53.94,7832,0
+AUMI.US,D,20250709,000000,53.42,54.32,53.41,54.07,2270,0
+AUMI.US,D,20250710,000000,54.6,54.6,53.7718,54.18,2951,0
+AUMI.US,D,20250711,000000,55.04,55.04,54.64,54.64,2891,0
+AUMI.US,D,20250714,000000,55.2,55.2,54.72,54.95,1620,0
+AUMI.US,D,20250715,000000,56.8,56.8,54.1,54.53,4394,0
+AUMI.US,D,20250716,000000,54.55,54.55,53.61,54.3647,2965,0
+AUMI.US,D,20250717,000000,52.97,53.635,52.97,53.626,5331,0
+AUMI.US,D,20250718,000000,54.57,54.57,53.59,53.6747,1537,0
+AUMI.US,D,20250721,000000,55.59,55.59,55.1245,55.1245,1749,0
+AUMI.US,D,20250722,000000,55.9999,57,55.76,56.88,4856,0
+AUMI.US,D,20250723,000000,56.92,56.92,55.6107,55.6755,5043,0
+AUMI.US,D,20250724,000000,54.9,55.2968,54.9,55.0164,1018,0
+AUMI.US,D,20250725,000000,54.17,54.5021,54.0084,54.5021,3307,0
+AUMI.US,D,20250728,000000,54,54,52.8,53.2476,2414,0
+AUMI.US,D,20250729,000000,53.3,54,53.3,54,1673,0
+AUMI.US,D,20250730,000000,53.05,53.05,52.3438,52.3438,1800,0
+AUMI.US,D,20250731,000000,52.12,52.55,51.62,51.811,1565,0
+AUMI.US,D,20250801,000000,52.82,53.2687,52.6031,52.9916,2868,0
+AUMI.US,D,20250804,000000,53.39,55.5441,53.39,55.5441,2729,0
+AUMI.US,D,20250805,000000,55.6555,57.34,55.6555,57.1709,5269,0
+AUMI.US,D,20250806,000000,56.97,58.4822,56.97,58.4822,1770,0
+AUMI.US,D,20250807,000000,57.04,59.54,56.912195,58.9159,3053,0
+AUMI.US,D,20250808,000000,61.21,61.21,58.89,59.0497,10020,0
+AUMI.US,D,20250811,000000,58,58.67,58,58.625,1212,0
+AUMI.US,D,20250812,000000,58.65,59.3487,58.65,59.3487,2742,0
+AUMI.US,D,20250813,000000,59.8,59.8,59.2304,59.2834,3267,0
+AUMI.US,D,20250814,000000,59.53,59.65,59.244,59.3835,4325,0
+AUMI.US,D,20250815,000000,59.5001,60.234,59.5001,60.234,1265,0
+AUMI.US,D,20250818,000000,60.23,60.23,59.85,60.0743,2613,0
+AUMI.US,D,20250819,000000,59.56,59.56,58.17,58.1772,6010,0
+AUMI.US,D,20250820,000000,59.225,59.63,59.225,59.5389,7993,0
+AUMI.US,D,20250821,000000,59.9251,60.85,59.9251,60.5726,17446,0
+AUMI.US,D,20250822,000000,60.36,62.0539,59.7812,61.8524,3680,0
+AUMI.US,D,20250825,000000,62.24,62.24,61.8651,61.8691,1500,0
+AUMI.US,D,20250826,000000,62.84,64.16,62.84,63.5637,7405,0
+AUMI.US,D,20250827,000000,63.91,64.0313,62.83,64.0313,7928,0
+AUMI.US,D,20250828,000000,66.79,66.79,63.43,63.8939,8341,0
+AUMI.US,D,20250829,000000,64.23,65.6617,64.23,65.6617,3687,0
+AUMI.US,D,20250902,000000,67.6,69.0449,66.79,68.635,14443,0
+AUMI.US,D,20250903,000000,69.83,69.83,68.6,69.14,9571,0
+AUMI.US,D,20250904,000000,68.55,68.55,67.9,68.105,10215,0
+AUMI.US,D,20250905,000000,69.511,71.04,69.511,70.56,19504,0
+AUMI.US,D,20250908,000000,72.59,72.59,71,71.6363,18492,0
+AUMI.US,D,20250909,000000,72.24,72.24,70.34,70.5156,15970,0
+AUMI.US,D,20250910,000000,71.94,72.8823,71.94,72.8823,7268,0
+AUMI.US,D,20250911,000000,73,74.57,73,74.57,7359,0
+AUMI.US,D,20250912,000000,74.807,74.89,73.89,74.3897,8458,0
+AUMI.US,D,20250915,000000,74.75,75.859,74.55,75.4395,18157,0
+AUMI.US,D,20250916,000000,75.51,75.51,73.18,73.335,10972,0
+AUMI.US,D,20250917,000000,72.93,73.4048,71.12,71.8185,12020,0
+AUMI.US,D,20250918,000000,72.49,72.49,71.5,72.0913,13004,0
+AUMI.US,D,20250919,000000,71.95,75.8082,71.95,75.7925,122459,0
+AUMI.US,D,20250922,000000,76.57,78.67,76.13,78.49,23692,0
+AUMI.US,D,20250923,000000,79.33,79.33,77.735,78.21,17964,0
+AUMI.US,D,20250924,000000,77.31,77.31,75.1,75.28,9310,0
+AUMI.US,D,20250925,000000,75.78,75.78,75.01,75.2955,6680,0
+AUMI.US,D,20250926,000000,76.68,77.77,76.68,77.6772,7322,0
+AUMI.US,D,20250929,000000,81.92,81.92,79,79.505,10999,0
+AUMI.US,D,20250930,000000,79.76,80.57,79.16,80.015,13449,0
+AUMI.US,D,20251001,000000,80.11,81.405,80.11,81.229,20693,0
+AUMI.US,D,20251002,000000,81.96,81.96,78.06,80.4769,14845,0
+AUMI.US,D,20251003,000000,81,81.46,80.73,81.2886,6906,0
+AUMI.US,D,20251006,000000,82.49,84.86,82.49,83.9151,32970,0
+AUMI.US,D,20251007,000000,84.14,84.14,82.1,82.465,15366,0
+AUMI.US,D,20251008,000000,83.54,85,83.436,84.835,24335,0
+AUMI.US,D,20251009,000000,84.1,84.1,79,80.45,36550,0
+AUMI.US,D,20251010,000000,80.79,81,79.6908,80.75,13367,0
+AUMI.US,D,20251013,000000,82.91,84.4075,82.91,84.33,36812,0
+AUMI.US,D,20251014,000000,82.33,84.6,81.77,83.84,11948,0
+AUMI.US,D,20251015,000000,85.53,87.365,85.53,87.3197,20870,0
+AUMI.US,D,20251016,000000,88.97,90.5574,87.7904,90.1511,32906,0
+AUMI.US,D,20251017,000000,87.77,87.77,81.78,83.6177,38157,0
+AUMI.US,D,20251020,000000,86.67,87.13,84.86,86.81,14692,0
+AUMI.US,D,20251021,000000,80.55,80.55,76.54,77.71,43637,0
+AUMI.US,D,20251022,000000,75.8,77.89,74.31,77.7287,23078,0
+AUMI.US,D,20251023,000000,80.25,80.25,79.12,79.1635,10251,0
+AUMI.US,D,20251024,000000,78.57,79.5299,77.9206,78.3789,9523,0
+AUMI.US,D,20251027,000000,75.72,76.65,73.11,74.8875,20389,0
+AUMI.US,D,20251028,000000,73.11,76.02,73.11,75.9689,9498,0
+AUMI.US,D,20251029,000000,77.84,77.84,75.65,76.1218,5380,0
+AUMI.US,D,20251030,000000,75.66,78,75.66,77.7579,11963,0
+AUMI.US,D,20251031,000000,77.5,77.5967,76.4908,76.9256,2060,0
+AUMI.US,D,20251103,000000,76.05,76.95,75.55,76.2491,8811,0
+AUMI.US,D,20251104,000000,74.6421,74.6421,73.0692,73.0692,15734,0
+AUMI.US,D,20251105,000000,74.69,76.06,74.69,76.0062,8574,0
+AUMI.US,D,20251106,000000,77.48,78.15,76.6009,76.6009,5013,0
+AUMI.US,D,20251107,000000,76.89,78.2068,76.8,78.2068,4759,0
+AUMI.US,D,20251110,000000,81.21,82.955,81.21,82.7058,9840,0
+AUMI.US,D,20251111,000000,83.14,83.14,81.5036,82.7217,3552,0
+AUMI.US,D,20251112,000000,83.62,86.94,83.07,86.4337,20166,0
+AUMI.US,D,20251113,000000,86.85,86.9179,83.14,83.295,13461,0
+AUMI.US,D,20251114,000000,80.59,83.1185,80.33,82.6366,5333,0
+AUMI.US,D,20251117,000000,83.15,83.365,81.765,81.765,3401,0
+AUMI.US,D,20251118,000000,81.68,83.14,81.13,82.4795,6019,0
+AUMI.US,D,20251119,000000,84.49,84.6,82.12,82.8447,3934,0
+AUMI.US,D,20251120,000000,83.47,84.16,79.67,79.8133,14165,0
+AUMI.US,D,20251121,000000,79.925,81.12,79.88,80.0305,5786,0
+AUMI.US,D,20251124,000000,82.565,84.6,82.4515,84.4706,18008,0
+AUMI.US,D,20251125,000000,84.64,85.3428,84.26,84.9142,2543,0
+AUMI.US,D,20251126,000000,85.5126,88.78,85.5126,88.5621,12458,0
+AUMI.US,D,20251128,000000,89.54,89.7299,88.825,89.696,8699,0
+AUMI.US,D,20251201,000000,90,90,88.78,88.8037,8291,0
+AUMI.US,D,20251202,000000,88.7,89.06,85.6561,87.269,12258,0
+AUMI.US,D,20251203,000000,88.79,89.12,87.26,87.405,17131,0
+AUMI.US,D,20251204,000000,86.83,87.7,86.83,87.536,6572,0
+AUMI.US,D,20251205,000000,87.96,89.29,86.87,87.1382,4740,0
+AUMI.US,D,20251208,000000,87.06,87.29,85.05,85.3924,3799,0
+AUMI.US,D,20251209,000000,86.04,87.3,85.26,87.2166,14475,0
+AUMI.US,D,20251210,000000,87.68,89.35,86.53,89.1569,4158,0
+AUMI.US,D,20251211,000000,90,92.69,89.5701,91.6422,9293,0
+AUMI.US,D,20251212,000000,93.07,93.62,89.83,91.0552,7864,0
+AUMI.US,D,20251215,000000,92.05,92.05,88.425,89.8355,7656,0
+AUMI.US,D,20251216,000000,91.34,91.34,89.22,90.0434,2313,0
+AUMI.US,D,20251217,000000,91.25,91.67,90.81,91.3859,8777,0
+AUMI.US,D,20251218,000000,90.7833,91.3022,90.61,90.7593,6011,0
+AUMI.US,D,20251219,000000,92,93.1799,92,92.87,10152,0
+AUMI.US,D,20251222,000000,96.07,97.1663,96.07,96.745,3717,0
+AUMI.US,D,20251223,000000,95.85,96.7,95.06,96.4094,3110,0
+AUMI.US,D,20251224,000000,95.86,95.86,95.12,95.6839,6886,0
+AUMI.US,D,20251226,000000,97.19,98.3,96.67,98.0271,7611,0
+AUMI.US,D,20251229,000000,93.1,93.1,90.01,90.7528,24984,0
+AUMI.US,D,20251230,000000,94.18,94.18,92.71,92.7303,4751,0
+AUMI.US,D,20251231,000000,93.05,93.39,91.9478,91.9478,5476,0
+AUMI.US,D,20260102,000000,92.71,92.71,88.83,90.719,9946,0
+AUMI.US,D,20260105,000000,93.5,95.46,93.32,94.3957,9396,0
+AUMI.US,D,20260106,000000,95.46,96.6797,95.295,96.6797,2604,0
+AUMI.US,D,20260107,000000,95.11,96.17,93.64,96.1476,5204,0
+AUMI.US,D,20260108,000000,94.73,96.52,94,96.1613,8503,0
+AUMI.US,D,20260109,000000,95.47,96.815,95.47,96.2795,5337,0
+AUMI.US,D,20260112,000000,98.48,100.56,98.48,99.6788,6599,0
+AUMI.US,D,20260113,000000,100.14,101.73,99.84,100.1196,5399,0
+AUMI.US,D,20260114,000000,102.5,102.5,99.33,100.3438,3332,0
+AUMI.US,D,20260115,000000,100.02,100.98,100.02,100.2463,8258,0
+AUMI.US,D,20260116,000000,99.45,100,97.63,99.1654,3628,0
+AUMI.US,D,20260120,000000,105.2,107.099,104.765,106.8927,14739,0
+AUMI.US,D,20260121,000000,110.53,110.53,104.37,104.9141,21684,0
+AUMI.US,D,20260122,000000,105.27,109.03,105.27,108.6036,12049,0
+AUMI.US,D,20260123,000000,109.68,111.41,109.68,111.1203,5985,0
+AUMI.US,D,20260126,000000,115.09,116.21,111.74,111.7938,11533,0
+AUMI.US,D,20260127,000000,112,115.83,109.04,113.6846,11275,0
+AUMI.US,D,20260128,000000,114.54,117.38,114.14,117.3169,8659,0
+AUMI.US,D,20260129,000000,119.51,119.51,108.655,111.4495,27092,0
+AUMI.US,D,20260130,000000,103.06,104.66,96.05,97.1228,18991,0
+AUMI.US,D,20260202,000000,97.22,101.53,97.07,98.2964,17057,0
+AUMI.US,D,20260203,000000,102.33,103.73,100.25,103.2513,36132,0
+AUMI.US,D,20260204,000000,104.84,104.84,99,102.78,12131,0
+AUMI.US,D,20260205,000000,99.02,100,96.475,96.73,7808,0
+AUMI.US,D,20260206,000000,99.16,101.536,99.16,101.536,6045,0
+AUMI.US,D,20260209,000000,104.35,108.309,104.24,108.0793,9541,0
+AUMI.US,D,20260210,000000,108.38,108.38,106.765,108.0078,13225,0
+AUMI.US,D,20260211,000000,110.28,111,108.68,110.5274,12198,0
+AUMI.US,D,20260212,000000,110.315,110.315,102.6,102.6406,10418,0
+AUMI.US,D,20260213,000000,106.48,108.65,104.625,108.1859,2802,0
+AUMI.US,D,20260217,000000,102.94,104.91,101.78,104.3763,10875,0
+AUMI.US,D,20260218,000000,105.9674,105.9674,105.58,105.9674,11485,0

daily/us/nasdaq etfs/avgb.us.txt

@@ -0,0 +1,144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVGB.US,D,20250417,000000,50.19,50.21,50.15,50.16,2194,0
+AVGB.US,D,20250421,000000,50.055,50.0644,50.055,50.0644,250,0
+AVGB.US,D,20250422,000000,50.12,50.12,50.0751,50.0751,203,0
+AVGB.US,D,20250423,000000,50.11,50.11,50.095,50.095,490,0
+AVGB.US,D,20250424,000000,50.27,50.28,50.265,50.265,241,0
+AVGB.US,D,20250430,000000,50.42,50.4709,50.42,50.4709,351,0
+AVGB.US,D,20250512,000000,50.2989,50.2989,50.265,50.265,334,0
+AVGB.US,D,20250513,000000,50.35,50.35,50.3,50.3,1111,0
+AVGB.US,D,20250514,000000,50.2598,50.2598,50.235,50.235,201,0
+AVGB.US,D,20250515,000000,50.4,50.4,50.385,50.385,1040,0
+AVGB.US,D,20250521,000000,50.3695,50.38,50.285,50.285,1019,0
+AVGB.US,D,20250522,000000,50.33,50.48,50.3174,50.385,12267,0
+AVGB.US,D,20250523,000000,50.45,50.45,50.4,50.405,686,0
+AVGB.US,D,20250527,000000,50.53,50.539,50.52,50.52,1424,0
+AVGB.US,D,20250528,000000,50.5,50.65,50.5,50.6152,5001,0
+AVGB.US,D,20250603,000000,50.65,50.66,50.64,50.64,1000,0
+AVGB.US,D,20250604,000000,50.7725,50.79,50.765,50.765,1716,0
+AVGB.US,D,20250609,000000,50.64,50.64,50.635,50.635,2716,0
+AVGB.US,D,20250611,000000,50.74,50.83,50.74,50.805,1776,0
+AVGB.US,D,20250612,000000,50.86,50.89,50.86,50.8627,2003,0
+AVGB.US,D,20250617,000000,50.8,50.85,50.8,50.815,1896,0
+AVGB.US,D,20250618,000000,50.86,50.86,50.8,50.8,672,0
+AVGB.US,D,20250624,000000,50.565,50.64,50.565,50.635,844,0
+AVGB.US,D,20250626,000000,50.67,50.71,50.67,50.71,1037,0
+AVGB.US,D,20250627,000000,50.7899,50.7899,50.71,50.71,4323,0
+AVGB.US,D,20250630,000000,50.7567,50.79,50.7567,50.79,2051,0
+AVGB.US,D,20250701,000000,50.82,50.91,50.7981,50.8,3821,0
+AVGB.US,D,20250702,000000,50.78,50.88,50.778,50.85,2839,0
+AVGB.US,D,20250703,000000,50.8,50.9,50.8,50.8704,6284,0
+AVGB.US,D,20250707,000000,50.8,50.8,50.705,50.705,2245,0
+AVGB.US,D,20250708,000000,50.67,51.0199,50.62,50.65,9107,0
+AVGB.US,D,20250709,000000,50.71,50.77,50.71,50.755,2310,0
+AVGB.US,D,20250710,000000,50.72,50.75,50.7054,50.74,2564,0
+AVGB.US,D,20250714,000000,50.7,50.82,50.6654,50.7,4329,0
+AVGB.US,D,20250715,000000,50.61,50.6368,50.61,50.63,676,0
+AVGB.US,D,20250716,000000,50.7,50.74,50.7,50.71,25411,0
+AVGB.US,D,20250717,000000,50.71,50.78,50.71,50.7506,3601,0
+AVGB.US,D,20250718,000000,50.81,50.92,50.81,50.825,3899,0
+AVGB.US,D,20250721,000000,50.88,51.09,50.8686,50.8686,1090,0
+AVGB.US,D,20250722,000000,50.93,50.93,50.89,50.905,1639,0
+AVGB.US,D,20250723,000000,50.92,50.92,50.85,50.85,107,0
+AVGB.US,D,20250725,000000,50.832,50.86,50.832,50.86,729,0
+AVGB.US,D,20250730,000000,50.8786,50.9068,50.875,50.875,560,0
+AVGB.US,D,20250801,000000,51.0902,51.11,51.09,51.09,3325,0
+AVGB.US,D,20250806,000000,51.13,51.2,51.13,51.195,1369,0
+AVGB.US,D,20250807,000000,51.18,51.34,51.14,51.145,6018,0
+AVGB.US,D,20250811,000000,51.093,51.093,51.09,51.09,492,0
+AVGB.US,D,20250812,000000,51.0656,51.095,51.0656,51.095,577,0
+AVGB.US,D,20250814,000000,51.185,51.185,51.185,51.185,306,0
+AVGB.US,D,20250815,000000,51.19,51.19,51.135,51.145,5743,0
+AVGB.US,D,20250818,000000,51.16,51.16,51.13,51.13,875,0
+AVGB.US,D,20250820,000000,51.2,51.2,51.185,51.185,1500,0
+AVGB.US,D,20250825,000000,51.18,51.25,51.18,51.22,223,0
+AVGB.US,D,20250904,000000,51.53,51.56,51.505,51.505,1615,0
+AVGB.US,D,20250905,000000,51.63,51.65,51.61,51.615,3764,0
+AVGB.US,D,20250908,000000,51.66,51.66,51.62,51.62,270,0
+AVGB.US,D,20250909,000000,51.62,51.7,51.59,51.59,1103,0
+AVGB.US,D,20250910,000000,51.6697,51.71,51.665,51.665,4157,0
+AVGB.US,D,20250911,000000,51.7025,51.95,51.7025,51.815,61160,0
+AVGB.US,D,20250912,000000,51.6415,51.735,51.637,51.6967,8102,0
+AVGB.US,D,20250915,000000,51.75,51.795,51.74,51.74,3424,0
+AVGB.US,D,20250916,000000,51.75,51.81,51.74,51.78,5286,0
+AVGB.US,D,20250917,000000,51.7155,51.78,51.65,51.65,4546,0
+AVGB.US,D,20250922,000000,51.68,51.9,51.6541,51.6541,1396,0
+AVGB.US,D,20250923,000000,51.33,51.33,51.315,51.315,236,0
+AVGB.US,D,20250924,000000,51.29,51.29,51.27,51.27,1184,0
+AVGB.US,D,20250926,000000,51.2393,51.26,51.23,51.23,793,0
+AVGB.US,D,20250929,000000,51.3,51.58,51.26,51.29,2568,0
+AVGB.US,D,20250930,000000,51.35,51.49,51.3129,51.33,7002,0
+AVGB.US,D,20251001,000000,51.41,51.41,51.37,51.37,1075,0
+AVGB.US,D,20251002,000000,51.46,51.7,51.45,51.5177,7890,0
+AVGB.US,D,20251003,000000,51.39,51.59,51.39,51.425,1547,0
+AVGB.US,D,20251006,000000,51.35,51.39,51.34,51.36,1604,0
+AVGB.US,D,20251007,000000,51.41,51.56,51.38,51.41,1184,0
+AVGB.US,D,20251008,000000,51.48,51.63,51.41,51.41,5469,0
+AVGB.US,D,20251010,000000,51.44,51.5,51.44,51.465,2200,0
+AVGB.US,D,20251014,000000,51.533,51.533,51.53,51.53,275,0
+AVGB.US,D,20251016,000000,51.5968,51.73,51.5968,51.695,2095,0
+AVGB.US,D,20251017,000000,51.66,51.68,51.64,51.65,1218,0
+AVGB.US,D,20251020,000000,51.629,51.66,51.629,51.66,934,0
+AVGB.US,D,20251021,000000,51.69,51.6956,51.69,51.6956,171,0
+AVGB.US,D,20251023,000000,51.705,51.705,51.67,51.67,1726,0
+AVGB.US,D,20251027,000000,51.71,51.9,51.7006,51.73,1415,0
+AVGB.US,D,20251028,000000,51.739,51.745,51.739,51.745,571,0
+AVGB.US,D,20251031,000000,51.5606,51.5606,51.554,51.554,148,0
+AVGB.US,D,20251104,000000,51.51,51.51,51.5006,51.5006,2249,0
+AVGB.US,D,20251105,000000,51.49,51.49,51.46,51.46,417,0
+AVGB.US,D,20251106,000000,51.56,51.57,51.56,51.56,621,0
+AVGB.US,D,20251110,000000,51.5375,51.5375,51.42,51.525,2207,0
+AVGB.US,D,20251111,000000,51.659,51.659,51.63,51.63,305,0
+AVGB.US,D,20251112,000000,51.6095,51.63,51.6095,51.62,1126,0
+AVGB.US,D,20251114,000000,51.51,51.53,51.482,51.482,4704,0
+AVGB.US,D,20251117,000000,51.52,51.52,51.47,51.4838,1336,0
+AVGB.US,D,20251118,000000,51.548,51.561,51.52,51.52,700,0
+AVGB.US,D,20251119,000000,51.545,51.58,51.545,51.545,2791,0
+AVGB.US,D,20251120,000000,51.59,51.69,51.58,51.59,4202,0
+AVGB.US,D,20251121,000000,51.63,51.655,51.63,51.655,462,0
+AVGB.US,D,20251125,000000,51.75,51.8,51.7345,51.78,1548,0
+AVGB.US,D,20251126,000000,51.79,51.835,51.79,51.835,663,0
+AVGB.US,D,20251128,000000,52.07,52.07,51.81,51.81,383,0
+AVGB.US,D,20251202,000000,51.7444,51.7599,51.7444,51.75,711,0
+AVGB.US,D,20251203,000000,51.82,51.82,51.816,51.816,353,0
+AVGB.US,D,20251204,000000,51.78,51.78,51.765,51.765,614,0
+AVGB.US,D,20251205,000000,51.72,51.83,51.7199,51.72,1686,0
+AVGB.US,D,20251208,000000,51.66,51.71,51.655,51.6588,1179,0
+AVGB.US,D,20251210,000000,51.6,51.71,51.6,51.705,1775,0
+AVGB.US,D,20251211,000000,51.755,51.82,51.7386,51.7386,4739,0
+AVGB.US,D,20251212,000000,51.69,51.79,51.67,51.675,1289,0
+AVGB.US,D,20251215,000000,51.73,51.84,51.7,51.7,1212,0
+AVGB.US,D,20251216,000000,50.6501,50.7,50.645,50.7,518,0
+AVGB.US,D,20251218,000000,50.731,50.75,50.73,50.74,1909,0
+AVGB.US,D,20251219,000000,50.73,50.73,50.68,50.7,967,0
+AVGB.US,D,20251222,000000,50.68,50.71,50.68,50.685,853,0
+AVGB.US,D,20251223,000000,50.72,50.72,50.71,50.71,305,0
+AVGB.US,D,20251224,000000,50.77,50.795,50.76,50.795,1545,0
+AVGB.US,D,20251226,000000,50.82,50.8399,50.8,50.835,562,0
+AVGB.US,D,20251229,000000,50.8392,50.87,50.8392,50.87,897,0
+AVGB.US,D,20251231,000000,50.82,50.88,50.82,50.82,811,0
+AVGB.US,D,20260102,000000,50.83,50.84,50.8,50.8,473,0
+AVGB.US,D,20260106,000000,50.86,50.92,50.86,50.9,3100,0
+AVGB.US,D,20260108,000000,50.9,50.9,50.86,50.88,474,0
+AVGB.US,D,20260112,000000,50.9199,50.9199,50.905,50.905,138,0
+AVGB.US,D,20260113,000000,50.95,50.97,50.9467,50.9467,1313,0
+AVGB.US,D,20260114,000000,50.99,51.03,50.98,51.005,1710,0
+AVGB.US,D,20260115,000000,50.9786,50.9786,50.94,50.94,1257,0
+AVGB.US,D,20260116,000000,50.89,50.93,50.89,50.915,840,0
+AVGB.US,D,20260120,000000,50.8592,50.865,50.8592,50.865,139,0
+AVGB.US,D,20260123,000000,50.95,50.98,50.93,50.945,4415,0
+AVGB.US,D,20260126,000000,50.999,50.999,50.92,50.97,3180,0
+AVGB.US,D,20260127,000000,50.95,51.01,50.95,50.995,1629,0
+AVGB.US,D,20260128,000000,50.9915,51.01,50.97,50.995,1688,0
+AVGB.US,D,20260129,000000,50.96,51.05,50.93,51.02,1450,0
+AVGB.US,D,20260130,000000,51.0699,51.0699,51.05,51.05,181,0
+AVGB.US,D,20260202,000000,51.023,51.05,51.02,51.025,2199,0
+AVGB.US,D,20260203,000000,51.01,51.015,50.995,51.015,800,0
+AVGB.US,D,20260205,000000,51.13,51.13,51.12,51.125,845,0
+AVGB.US,D,20260206,000000,51.07,51.105,51.07,51.105,669,0
+AVGB.US,D,20260209,000000,51.15,51.17,51.145,51.145,2176,0
+AVGB.US,D,20260210,000000,51.205,51.205,51.185,51.185,119,0
+AVGB.US,D,20260211,000000,51.16,51.16,51.15,51.15,277,0
+AVGB.US,D,20260212,000000,51.23,51.27,51.23,51.245,603,0
+AVGB.US,D,20260217,000000,51.295,51.32,51.295,51.315,557,0
+AVGB.US,D,20260218,000000,51.3,51.32,51.275,51.295,858,0

daily/us/nasdaq etfs/bclo.us.txt

@@ -0,0 +1,260 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCLO.US,D,20250203,000000,50.18,50.2,50.1799,50.19,11735,0
+BCLO.US,D,20250204,000000,50.42,50.42,50.41,50.41,996,0
+BCLO.US,D,20250205,000000,50.44,50.44,50.4234,50.43,1508,0
+BCLO.US,D,20250206,000000,50.4262,50.45,50.4262,50.435,13501,0
+BCLO.US,D,20250207,000000,50.48,50.48,50.47,50.47,8588,0
+BCLO.US,D,20250210,000000,50.47,50.47,50.44,50.465,4920,0
+BCLO.US,D,20250211,000000,50.49,50.5,50.49,50.495,19876,0
+BCLO.US,D,20250212,000000,50.495,50.5099,50.495,50.5,7051,0
+BCLO.US,D,20250213,000000,50.51,50.52,50.51,50.515,11162,0
+BCLO.US,D,20250214,000000,50.56,50.56,50.5397,50.55,8053,0
+BCLO.US,D,20250218,000000,50.32,50.33,50.27,50.315,20652,0
+BCLO.US,D,20250219,000000,50.345,50.37,50.345,50.345,1296,0
+BCLO.US,D,20250220,000000,50.3799,50.38,50.33,50.355,1412,0
+BCLO.US,D,20250221,000000,50.27,50.27,50.25,50.25,1701,0
+BCLO.US,D,20250224,000000,50.26,50.26,50.26,50.26,289,0
+BCLO.US,D,20250225,000000,50.27,50.29,50.23,50.275,24599,0
+BCLO.US,D,20250226,000000,50.29,50.31,50.26,50.29,14249,0
+BCLO.US,D,20250227,000000,50.2699,50.27,50.22,50.26,9682,0
+BCLO.US,D,20250228,000000,50.44,50.45,50.4135,50.415,2788,0
+BCLO.US,D,20250303,000000,50.12,50.12,50.085,50.095,9089,0
+BCLO.US,D,20250304,000000,50.13,50.13,50.09,50.105,2172,0
+BCLO.US,D,20250305,000000,50.08,50.08,50.04,50.0472,5275,0
+BCLO.US,D,20250306,000000,50.06,50.07,50.045,50.045,20553,0
+BCLO.US,D,20250307,000000,50.01,50.02,49.99,50,4722,0
+BCLO.US,D,20250310,000000,50.01,50.01,49.97,49.99,14117,0
+BCLO.US,D,20250311,000000,49.65,49.6836,49.56,49.645,20163,0
+BCLO.US,D,20250312,000000,49.68,49.68,49.6,49.615,7852,0
+BCLO.US,D,20250313,000000,49.71,49.71,49.635,49.635,2288,0
+BCLO.US,D,20250314,000000,49.6,49.6842,49.6,49.675,7062,0
+BCLO.US,D,20250317,000000,49.81,49.81,49.7616,49.765,5051,0
+BCLO.US,D,20250318,000000,49.71,49.71,49.71,49.71,3672,0
+BCLO.US,D,20250319,000000,49.74,49.74,49.73,49.73,25194,0
+BCLO.US,D,20250320,000000,49.64,49.64,49.62,49.63,6129,0
+BCLO.US,D,20250321,000000,49.67,49.67,49.64,49.64,13388,0
+BCLO.US,D,20250324,000000,49.64,49.656,49.64,49.64,1429,0
+BCLO.US,D,20250325,000000,49.69,49.69,49.65,49.675,6659,0
+BCLO.US,D,20250326,000000,49.71,49.72,49.68,49.7,2708,0
+BCLO.US,D,20250327,000000,49.88,49.88,49.84,49.86,2317,0
+BCLO.US,D,20250328,000000,49.9096,49.9096,49.88,49.88,3672,0
+BCLO.US,D,20250331,000000,49.76,49.76,49.74,49.74,479,0
+BCLO.US,D,20250401,000000,49.48,49.48,49.47,49.47,207,0
+BCLO.US,D,20250402,000000,49.45,49.48,49.4499,49.46,2014,0
+BCLO.US,D,20250403,000000,49.6517,49.6517,49.61,49.63,7499,0
+BCLO.US,D,20250404,000000,49.39,49.39,49.245,49.28,11741,0
+BCLO.US,D,20250407,000000,48.75,48.75,47.55,47.6911,111409,0
+BCLO.US,D,20250408,000000,47.89,48.35,47.89,48.005,10136,0
+BCLO.US,D,20250409,000000,47.6801,48.75,47.6801,48.6,35475,0
+BCLO.US,D,20250410,000000,48.56,48.63,48.28,48.44,32647,0
+BCLO.US,D,20250411,000000,47.8449,47.95,47.8449,47.945,2960,0
+BCLO.US,D,20250414,000000,48.39,48.39,48.24,48.39,2202,0
+BCLO.US,D,20250415,000000,48.62,48.7,48.59,48.665,12565,0
+BCLO.US,D,20250416,000000,48.6,48.6,48.15,48.19,7599,0
+BCLO.US,D,20250417,000000,48.6,48.87,48.55,48.8205,20960,0
+BCLO.US,D,20250421,000000,48.81,48.81,48.7,48.7,1198,0
+BCLO.US,D,20250422,000000,48.7,48.83,48.7,48.78,3159,0
+BCLO.US,D,20250423,000000,49.23,49.28,49.19,49.195,7569,0
+BCLO.US,D,20250424,000000,49.3169,49.3169,49.2928,49.2928,533,0
+BCLO.US,D,20250425,000000,49.32,49.32,49.2182,49.22,1932,0
+BCLO.US,D,20250428,000000,49.22,49.25,49.17,49.17,934,0
+BCLO.US,D,20250429,000000,49.1013,49.1013,49.0891,49.0891,259,0
+BCLO.US,D,20250430,000000,49.13,49.18,49.03,49.18,2335,0
+BCLO.US,D,20250501,000000,48.9,48.97,48.84,48.855,3138,0
+BCLO.US,D,20250502,000000,49.16,49.17,49.1,49.17,2438,0
+BCLO.US,D,20250505,000000,49.3,49.32,49.21,49.21,2683,0
+BCLO.US,D,20250506,000000,49.18,49.18,49.14,49.14,1465,0
+BCLO.US,D,20250507,000000,49.29,49.32,49.21,49.21,3263,0
+BCLO.US,D,20250508,000000,49.3,49.41,49.3,49.35,2571,0
+BCLO.US,D,20250509,000000,49.33,49.35,49.33,49.35,808,0
+BCLO.US,D,20250512,000000,49.42,49.51,49.42,49.46,10596,0
+BCLO.US,D,20250513,000000,49.41,49.41,49.4,49.4,838,0
+BCLO.US,D,20250514,000000,49.44,49.44,49.27,49.3156,23795,0
+BCLO.US,D,20250515,000000,49.5,49.52,49.472,49.5,1859,0
+BCLO.US,D,20250516,000000,49.49,49.51,49.4301,49.51,1713,0
+BCLO.US,D,20250519,000000,49.51,49.63,49.4925,49.63,4203,0
+BCLO.US,D,20250521,000000,49.66,49.66,49.57,49.57,2307,0
+BCLO.US,D,20250522,000000,49.67,49.72,49.62,49.72,4058,0
+BCLO.US,D,20250523,000000,49.72,49.72,49.65,49.65,535,0
+BCLO.US,D,20250527,000000,49.735,49.735,49.53,49.53,11768,0
+BCLO.US,D,20250528,000000,49.75,49.75,49.68,49.725,5264,0
+BCLO.US,D,20250529,000000,49.85,49.8794,49.85,49.87,6889,0
+BCLO.US,D,20250530,000000,49.89,49.9,49.89,49.89,398,0
+BCLO.US,D,20250602,000000,49.68,49.68,49.6355,49.65,2316,0
+BCLO.US,D,20250603,000000,49.7251,49.7351,49.7,49.7,434,0
+BCLO.US,D,20250604,000000,49.68,49.69,49.64,49.64,3314,0
+BCLO.US,D,20250605,000000,49.69,49.71,49.66,49.685,2057,0
+BCLO.US,D,20250606,000000,49.75,49.76,49.7049,49.72,9218,0
+BCLO.US,D,20250609,000000,49.7,49.75,49.7,49.745,4798,0
+BCLO.US,D,20250610,000000,49.74,49.74,49.55,49.68,6312,0
+BCLO.US,D,20250611,000000,49.77,49.77,49.76,49.76,576,0
+BCLO.US,D,20250612,000000,49.79,49.79,49.75,49.75,1120,0
+BCLO.US,D,20250613,000000,49.83,49.83,49.71,49.745,4728,0
+BCLO.US,D,20250616,000000,49.78,49.78,49.765,49.78,400,0
+BCLO.US,D,20250617,000000,49.73,49.79,49.71,49.79,4358,0
+BCLO.US,D,20250618,000000,49.74,49.75,49.74,49.75,340,0
+BCLO.US,D,20250620,000000,49.78,49.79,49.75,49.79,10671,0
+BCLO.US,D,20250623,000000,49.78,49.78,49.755,49.78,1518,0
+BCLO.US,D,20250624,000000,49.79,49.82,49.76,49.76,1612,0
+BCLO.US,D,20250625,000000,49.8003,49.8003,49.78,49.78,1022,0
+BCLO.US,D,20250626,000000,49.88,49.88,49.83,49.83,4044,0
+BCLO.US,D,20250627,000000,49.8847,49.8867,49.85,49.85,3839,0
+BCLO.US,D,20250630,000000,49.92,49.92,49.88,49.88,138,0
+BCLO.US,D,20250701,000000,49.68,49.68,49.65,49.65,193,0
+BCLO.US,D,20250702,000000,49.68,49.71,49.64,49.71,2799,0
+BCLO.US,D,20250703,000000,49.74,49.74,49.695,49.695,653,0
+BCLO.US,D,20250707,000000,49.73,49.73,49.7,49.7,3100,0
+BCLO.US,D,20250708,000000,49.77,49.77,49.75,49.75,2258,0
+BCLO.US,D,20250709,000000,49.78,49.81,49.75,49.75,7038,0
+BCLO.US,D,20250710,000000,49.785,49.785,49.76,49.76,297,0
+BCLO.US,D,20250711,000000,49.8,49.81,49.78,49.78,1273,0
+BCLO.US,D,20250714,000000,49.84,49.84,49.75,49.75,2372,0
+BCLO.US,D,20250715,000000,49.8194,49.8194,49.76,49.78,3280,0
+BCLO.US,D,20250716,000000,49.78,49.82,49.78,49.82,493,0
+BCLO.US,D,20250717,000000,49.8259,49.8259,49.81,49.81,622,0
+BCLO.US,D,20250718,000000,49.7847,49.805,49.7847,49.805,383,0
+BCLO.US,D,20250721,000000,49.8301,49.845,49.83,49.845,944,0
+BCLO.US,D,20250722,000000,49.83,49.895,49.83,49.895,1185,0
+BCLO.US,D,20250723,000000,49.91,49.92,49.87,49.89,1253,0
+BCLO.US,D,20250724,000000,49.86,49.91,49.86,49.89,2616,0
+BCLO.US,D,20250725,000000,49.965,49.965,49.92,49.925,1541,0
+BCLO.US,D,20250728,000000,49.96,49.96,49.92,49.93,2699,0
+BCLO.US,D,20250729,000000,49.979,49.979,49.94,49.95,3426,0
+BCLO.US,D,20250730,000000,49.97,49.98,49.95,49.96,3719,0
+BCLO.US,D,20250731,000000,50.06,50.06,49.98,49.99,1692,0
+BCLO.US,D,20250801,000000,49.71,49.71,49.63,49.635,2452,0
+BCLO.US,D,20250804,000000,49.7588,49.79,49.73,49.76,3383,0
+BCLO.US,D,20250805,000000,49.75,49.79,49.73,49.74,1133,0
+BCLO.US,D,20250806,000000,49.76,49.765,49.76,49.765,325,0
+BCLO.US,D,20250807,000000,49.68,49.705,49.68,49.705,766,0
+BCLO.US,D,20250808,000000,49.7699,49.77,49.7382,49.74,4749,0
+BCLO.US,D,20250811,000000,49.81,49.81,49.78,49.78,3159,0
+BCLO.US,D,20250812,000000,49.82,49.82,49.79,49.79,996,0
+BCLO.US,D,20250813,000000,49.85,49.85,49.8,49.83,2628,0
+BCLO.US,D,20250814,000000,49.9,49.91,49.871,49.88,6085,0
+BCLO.US,D,20250815,000000,49.93,49.93,49.87,49.9,363,0
+BCLO.US,D,20250818,000000,50.0163,50.05,50.0163,50.02,2624,0
+BCLO.US,D,20250819,000000,50.06,50.06,50.01,50.03,6298,0
+BCLO.US,D,20250820,000000,50.0382,50.07,50.0382,50.04,3311,0
+BCLO.US,D,20250821,000000,50.11,50.11,50.07,50.07,2166,0
+BCLO.US,D,20250822,000000,50.1,50.1,50.0401,50.085,1869,0
+BCLO.US,D,20250825,000000,50.11,50.13,50.1018,50.13,6573,0
+BCLO.US,D,20250826,000000,50.12,50.13,50.105,50.1206,52220,0
+BCLO.US,D,20250827,000000,50.1,50.13,50.0943,50.095,8439,0
+BCLO.US,D,20250828,000000,50.14,50.14,50.101,50.11,763,0
+BCLO.US,D,20250829,000000,50.14,50.17,50.12,50.145,9592,0
+BCLO.US,D,20250902,000000,49.9,49.94,49.87,49.909,3655,0
+BCLO.US,D,20250903,000000,49.96,49.96,49.93,49.93,662,0
+BCLO.US,D,20250904,000000,49.925,49.9254,49.925,49.925,1261,0
+BCLO.US,D,20250905,000000,49.91,49.91,49.83,49.84,1767,0
+BCLO.US,D,20250908,000000,49.93,49.93,49.9,49.9,377,0
+BCLO.US,D,20250909,000000,49.95,49.95,49.92,49.92,2960,0
+BCLO.US,D,20250910,000000,49.95,49.97,49.92,49.94,11415,0
+BCLO.US,D,20250911,000000,49.9447,49.98,49.9447,49.965,3095,0
+BCLO.US,D,20250912,000000,49.97,49.97,49.94,49.94,6354,0
+BCLO.US,D,20250915,000000,50.01,50.02,49.9605,49.99,28957,0
+BCLO.US,D,20250916,000000,50.02,50.03,49.9975,50.005,2664,0
+BCLO.US,D,20250917,000000,50.01,50.04,50.01,50.025,923,0
+BCLO.US,D,20250918,000000,50.01,50.05,49.99,50.02,11286,0
+BCLO.US,D,20250919,000000,50.07,50.07,50.04,50.04,653,0
+BCLO.US,D,20250922,000000,50.07,50.07,50.07,50.07,595,0
+BCLO.US,D,20250923,000000,50.1,50.1,50.06,50.06,320,0
+BCLO.US,D,20250925,000000,50.08,50.14,50.08,50.11,1067,0
+BCLO.US,D,20250926,000000,50.125,50.16,50.125,50.13,3559,0
+BCLO.US,D,20250929,000000,50.19,50.19,50.175,50.175,1153,0
+BCLO.US,D,20250930,000000,50.22,50.22,50.195,50.195,1169,0
+BCLO.US,D,20251001,000000,49.93,49.93,49.71,49.9,9688,0
+BCLO.US,D,20251002,000000,49.96,49.96,49.9272,49.93,5729,0
+BCLO.US,D,20251003,000000,49.93,49.9594,49.9,49.955,1987,0
+BCLO.US,D,20251006,000000,49.91,49.989,49.91,49.96,2436,0
+BCLO.US,D,20251007,000000,49.98,49.98,49.9,49.95,5013,0
+BCLO.US,D,20251008,000000,49.99,49.99,49.96,49.96,367,0
+BCLO.US,D,20251009,000000,49.96,50,49.96,49.97,3108,0
+BCLO.US,D,20251010,000000,49.96,49.9601,49.8247,49.83,2524,0
+BCLO.US,D,20251013,000000,49.98,50.0099,49.94,49.99,4679,0
+BCLO.US,D,20251014,000000,49.99,50.07,49.99,50.035,55742,0
+BCLO.US,D,20251015,000000,50.02,50.02,49.975,49.975,3693,0
+BCLO.US,D,20251016,000000,49.74,49.8,49.66,49.66,8596,0
+BCLO.US,D,20251017,000000,49.53,49.59,49.53,49.59,2276,0
+BCLO.US,D,20251020,000000,49.61,49.61,49.53,49.6,2573,0
+BCLO.US,D,20251021,000000,49.75,49.85,49.75,49.83,3840,0
+BCLO.US,D,20251022,000000,49.8411,49.87,49.826,49.865,3117,0
+BCLO.US,D,20251023,000000,49.84,49.89,49.833,49.855,13551,0
+BCLO.US,D,20251024,000000,49.86,49.86,49.8212,49.835,2448,0
+BCLO.US,D,20251027,000000,50.03,50.03,49.8474,49.885,4965,0
+BCLO.US,D,20251028,000000,49.92,49.92,49.89,49.89,2511,0
+BCLO.US,D,20251029,000000,49.9168,49.96,49.9,49.96,2923,0
+BCLO.US,D,20251030,000000,49.97,49.97,49.94,49.94,1046,0
+BCLO.US,D,20251031,000000,49.952,49.98,49.9455,49.96,6707,0
+BCLO.US,D,20251103,000000,49.71,49.73,49.6701,49.7,7883,0
+BCLO.US,D,20251104,000000,49.73,49.73,49.6975,49.705,2767,0
+BCLO.US,D,20251105,000000,49.74,49.74,49.682,49.71,1467,0
+BCLO.US,D,20251106,000000,49.7,49.75,49.7,49.72,980,0
+BCLO.US,D,20251110,000000,49.66,49.765,49.62,49.765,5572,0
+BCLO.US,D,20251111,000000,49.705,49.7755,49.705,49.775,1911,0
+BCLO.US,D,20251112,000000,49.765,49.7793,49.76,49.77,4370,0
+BCLO.US,D,20251113,000000,49.72,49.74,49.7,49.74,4727,0
+BCLO.US,D,20251114,000000,49.797,49.81,49.797,49.81,1181,0
+BCLO.US,D,20251117,000000,49.84,49.85,49.835,49.835,1383,0
+BCLO.US,D,20251118,000000,49.8259,49.83,49.8259,49.83,380,0
+BCLO.US,D,20251119,000000,49.8355,49.87,49.81,49.85,4189,0
+BCLO.US,D,20251120,000000,49.84,49.86,49.69,49.785,6008,0
+BCLO.US,D,20251121,000000,49.86,49.86,49.8001,49.845,1133,0
+BCLO.US,D,20251124,000000,49.89,49.89,49.86,49.86,393,0
+BCLO.US,D,20251125,000000,49.9,49.9,49.87,49.87,2164,0
+BCLO.US,D,20251126,000000,49.88,49.882,49.85,49.86,2439,0
+BCLO.US,D,20251128,000000,49.86,49.915,49.86,49.89,1774,0
+BCLO.US,D,20251201,000000,49.67,49.7,49.67,49.69,6395,0
+BCLO.US,D,20251202,000000,49.7,49.7,49.665,49.68,1120,0
+BCLO.US,D,20251203,000000,49.63,49.65,49.53,49.62,3407,0
+BCLO.US,D,20251204,000000,49.72,49.72,49.54,49.63,23499,0
+BCLO.US,D,20251205,000000,49.66,49.6601,49.6,49.61,3473,0
+BCLO.US,D,20251208,000000,49.67,49.72,49.6601,49.69,4552,0
+BCLO.US,D,20251209,000000,49.75,49.75,49.69,49.715,479,0
+BCLO.US,D,20251210,000000,49.71,49.715,49.71,49.715,627,0
+BCLO.US,D,20251211,000000,49.7,49.7004,49.6473,49.68,6891,0
+BCLO.US,D,20251212,000000,49.6896,49.71,49.6896,49.71,526,0
+BCLO.US,D,20251215,000000,49.7,49.74,49.7,49.71,3441,0
+BCLO.US,D,20251216,000000,49.7,49.739,49.7,49.735,1967,0
+BCLO.US,D,20251217,000000,49.74,49.74,49.72,49.72,551,0
+BCLO.US,D,20251218,000000,49.8,49.8,49.77,49.7925,696,0
+BCLO.US,D,20251219,000000,49.475,49.5,49.475,49.5,918,0
+BCLO.US,D,20251222,000000,49.54,49.55,49.53,49.535,7717,0
+BCLO.US,D,20251223,000000,49.56,49.6,49.56,49.585,1502,0
+BCLO.US,D,20251224,000000,49.57,49.57,49.57,49.57,426,0
+BCLO.US,D,20251226,000000,49.6,49.6,49.57,49.575,4087,0
+BCLO.US,D,20251229,000000,49.5841,49.61,49.53,49.59,3205,0
+BCLO.US,D,20251230,000000,49.5991,49.63,49.58,49.615,4655,0
+BCLO.US,D,20251231,000000,49.62,49.62,49.6,49.6,827,0
+BCLO.US,D,20260102,000000,49.63,49.645,49.63,49.645,695,0
+BCLO.US,D,20260105,000000,49.67,49.71,49.65,49.6983,7310,0
+BCLO.US,D,20260106,000000,49.75,49.75,49.6901,49.725,4889,0
+BCLO.US,D,20260107,000000,49.748,49.75,49.735,49.735,5118,0
+BCLO.US,D,20260108,000000,49.72,49.75,49.72,49.745,524,0
+BCLO.US,D,20260109,000000,49.8,49.8,49.715,49.73,9230,0
+BCLO.US,D,20260112,000000,49.85,49.8699,49.7,49.76,9493,0
+BCLO.US,D,20260113,000000,49.9,49.9,49.68,49.7,13290,0
+BCLO.US,D,20260114,000000,49.88,49.8925,49.64,49.71,16392,0
+BCLO.US,D,20260115,000000,49.73,49.7687,49.71,49.74,8938,0
+BCLO.US,D,20260116,000000,49.78,49.885,49.7799,49.885,6975,0
+BCLO.US,D,20260120,000000,49.91,49.94,49.88,49.91,5837,0
+BCLO.US,D,20260121,000000,49.91,50,49.91,49.97,2402,0
+BCLO.US,D,20260122,000000,49.98,49.98,49.92,49.955,5056,0
+BCLO.US,D,20260123,000000,49.96,49.96,49.93,49.945,3292,0
+BCLO.US,D,20260126,000000,49.96,50,49.96,49.975,1505,0
+BCLO.US,D,20260127,000000,49.9401,49.97,49.9401,49.97,1175,0
+BCLO.US,D,20260128,000000,49.96,50.01,49.96,49.995,2681,0
+BCLO.US,D,20260129,000000,50.06,50.06,49.97,50.04,11048,0
+BCLO.US,D,20260130,000000,50.09,50.09,50.01,50.01,1366,0
+BCLO.US,D,20260202,000000,49.85,49.85,49.8034,49.82,4678,0
+BCLO.US,D,20260203,000000,49.87,49.87,49.84,49.84,3155,0
+BCLO.US,D,20260204,000000,49.87,49.87,49.83,49.855,3029,0
+BCLO.US,D,20260205,000000,49.8,49.81,49.76,49.77,6930,0
+BCLO.US,D,20260206,000000,49.81,49.81,49.71,49.725,1936,0
+BCLO.US,D,20260209,000000,49.83,49.835,49.8,49.8,18827,0
+BCLO.US,D,20260210,000000,49.86,49.86,49.84,49.84,1540,0
+BCLO.US,D,20260211,000000,49.82,49.85,49.75,49.815,31297,0
+BCLO.US,D,20260212,000000,49.75,49.76,49.7,49.7,1367,0
+BCLO.US,D,20260213,000000,49.72,49.74,49.7,49.72,6129,0
+BCLO.US,D,20260217,000000,49.76,49.76,49.68,49.73,8857,0
+BCLO.US,D,20260218,000000,49.743,49.77,49.7,49.72,15158,0

daily/us/nasdaq etfs/beez.us.txt

@@ -0,0 +1,418 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEEZ.US,D,20231109,000000,24.93,24.97,24.6763,24.6763,23236,0
+BEEZ.US,D,20231110,000000,25.0701,25.0701,25.0701,25.0701,2,0
+BEEZ.US,D,20231113,000000,24.98,24.98,24.9472,24.9472,200,0
+BEEZ.US,D,20231114,000000,25.71,25.7321,25.71,25.7321,267,0
+BEEZ.US,D,20231115,000000,26,26,25.87,25.8891,2260,0
+BEEZ.US,D,20231116,000000,25.87,25.9083,25.87,25.9083,402,0
+BEEZ.US,D,20231117,000000,25.9,25.927,25.9,25.927,115,0
+BEEZ.US,D,20231120,000000,26.07,26.13,26.05,26.084,956,0
+BEEZ.US,D,20231121,000000,26.215,26.215,26.215,26.215,44,0
+BEEZ.US,D,20231122,000000,26.3,26.35,26.28,26.2981,3956,0
+BEEZ.US,D,20231124,000000,26.3835,26.3835,26.3835,26.3835,2,0
+BEEZ.US,D,20231127,000000,26.36,26.38,26.342,26.342,3225,0
+BEEZ.US,D,20231128,000000,26.23,26.2584,26.23,26.2584,213,0
+BEEZ.US,D,20231129,000000,26.5,26.55,26.3844,26.3844,10222,0
+BEEZ.US,D,20231130,000000,26.5444,26.5444,26.5444,26.5444,1,0
+BEEZ.US,D,20231201,000000,26.8713,26.8713,26.8713,26.8713,26,0
+BEEZ.US,D,20231204,000000,26.9216,26.9216,26.9216,26.9216,120,0
+BEEZ.US,D,20231205,000000,26.75,26.79,26.73,26.7676,3600,0
+BEEZ.US,D,20231206,000000,26.837,26.837,26.837,26.837,222,0
+BEEZ.US,D,20231207,000000,26.9465,26.9465,26.9465,26.9465,10,0
+BEEZ.US,D,20231208,000000,26.9,27.05,26.9,26.9714,477,0
+BEEZ.US,D,20231211,000000,27.33,27.33,27.3145,27.3145,102,0
+BEEZ.US,D,20231212,000000,27.32,27.49,27.32,27.4525,4133,0
+BEEZ.US,D,20231213,000000,27.5541,27.9741,27.5541,27.9741,2914,0
+BEEZ.US,D,20231214,000000,28.1965,28.2825,28.1965,28.2825,1836,0
+BEEZ.US,D,20231215,000000,28.2633,28.2633,28.2633,28.2633,39,0
+BEEZ.US,D,20231218,000000,28.27,28.37,28.27,28.3228,452,0
+BEEZ.US,D,20231219,000000,28.4488,28.48,28.4488,28.4611,968,0
+BEEZ.US,D,20231220,000000,28.38,28.38,28.13,28.2628,637,0
+BEEZ.US,D,20231221,000000,28.33,28.33,28.318,28.318,3540,0
+BEEZ.US,D,20231222,000000,28.46,28.46,28.35,28.4034,13324,0
+BEEZ.US,D,20231226,000000,28.475,28.61,28.42,28.537,5820,0
+BEEZ.US,D,20231227,000000,28.5833,28.5833,28.5833,28.5833,5,0
+BEEZ.US,D,20231228,000000,28.5401,28.59,28.5401,28.548,2387,0
+BEEZ.US,D,20231229,000000,28.53,28.53,28.4451,28.4451,134,0
+BEEZ.US,D,20240102,000000,28.1802,28.1802,28.1802,28.1802,57,0
+BEEZ.US,D,20240103,000000,27.6159,27.6159,27.6159,27.6159,8,0
+BEEZ.US,D,20240104,000000,27.72,27.76,27.5819,27.5819,3022,0
+BEEZ.US,D,20240105,000000,27.6246,27.6246,27.6246,27.6246,55,0
+BEEZ.US,D,20240108,000000,27.8698,28.0417,27.8698,28.0417,1152,0
+BEEZ.US,D,20240109,000000,27.898,28.01,27.898,27.9751,510,0
+BEEZ.US,D,20240110,000000,27.95,28.1029,27.95,28.1029,755,0
+BEEZ.US,D,20240111,000000,27.9,28.15,27.9,28.1455,14728,0
+BEEZ.US,D,20240112,000000,28.16,28.2308,28.16,28.1943,996,0
+BEEZ.US,D,20240116,000000,28.12,28.12,28.1,28.11,3221,0
+BEEZ.US,D,20240117,000000,28.32,28.32,27.83,27.954,1186,0
+BEEZ.US,D,20240118,000000,28.3771,28.3771,28.3771,28.3771,54,0
+BEEZ.US,D,20240119,000000,28.39,28.7,28.38,28.6059,9860,0
+BEEZ.US,D,20240122,000000,28.8412,28.8412,28.8412,28.8412,54,0
+BEEZ.US,D,20240123,000000,28.6283,28.6909,28.6283,28.6909,2576,0
+BEEZ.US,D,20240124,000000,28.7,28.7,28.4282,28.4282,1057,0
+BEEZ.US,D,20240125,000000,28.64,28.64,28.63,28.6379,3335,0
+BEEZ.US,D,20240126,000000,28.5872,28.5872,28.5872,28.5872,258,0
+BEEZ.US,D,20240129,000000,28.77,28.9116,28.76,28.9116,804,0
+BEEZ.US,D,20240130,000000,28.9194,28.9194,28.9194,28.9194,99,0
+BEEZ.US,D,20240131,000000,28.6037,28.6037,28.6037,28.6037,40,0
+BEEZ.US,D,20240201,000000,28.59,28.9,28.59,28.9,755,0
+BEEZ.US,D,20240202,000000,29.05,29.05,29.05,29.05,3,0
+BEEZ.US,D,20240205,000000,28.86,28.86,28.7823,28.7823,1324,0
+BEEZ.US,D,20240206,000000,28.9606,28.9606,28.9606,28.9606,112,0
+BEEZ.US,D,20240207,000000,29.1583,29.25,29.1132,29.1132,1344,0
+BEEZ.US,D,20240208,000000,29.36,29.36,29.3195,29.3195,2780,0
+BEEZ.US,D,20240209,000000,29.5499,29.5499,29.5499,29.5499,6,0
+BEEZ.US,D,20240212,000000,29.5694,29.605,29.5694,29.605,364,0
+BEEZ.US,D,20240213,000000,29.6,29.6,28.89,28.9225,1753,0
+BEEZ.US,D,20240214,000000,29.51,29.51,29.21,29.2726,1317,0
+BEEZ.US,D,20240215,000000,29.4741,29.572,29.4741,29.572,954,0
+BEEZ.US,D,20240216,000000,29.4165,29.4165,29.4165,29.4165,1,0
+BEEZ.US,D,20240220,000000,29.265,29.325,29.265,29.325,671,0
+BEEZ.US,D,20240221,000000,29.29,29.4076,29.2799,29.4076,1549,0
+BEEZ.US,D,20240222,000000,29.68,29.92,29.68,29.8895,1042,0
+BEEZ.US,D,20240223,000000,29.9029,29.99,29.9029,29.9184,1632,0
+BEEZ.US,D,20240226,000000,29.98,30,29.9394,29.9394,555,0
+BEEZ.US,D,20240227,000000,30.0332,30.0332,30.0332,30.0332,204,0
+BEEZ.US,D,20240228,000000,30.2,30.2,30.1643,30.1643,613,0
+BEEZ.US,D,20240229,000000,30.2289,30.3064,30.2289,30.3064,286,0
+BEEZ.US,D,20240301,000000,30.43,30.5,30.43,30.43,358,0
+BEEZ.US,D,20240304,000000,30.6249,30.6249,30.6249,30.6249,107,0
+BEEZ.US,D,20240305,000000,30.5561,30.62,30.33,30.3313,19226,0
+BEEZ.US,D,20240306,000000,30.5633,30.5633,30.5633,30.5633,227,0
+BEEZ.US,D,20240307,000000,30.9,30.9,30.8359,30.8359,1453,0
+BEEZ.US,D,20240308,000000,30.86,30.86,30.562,30.562,4977,0
+BEEZ.US,D,20240311,000000,30.4251,30.4251,30.4251,30.4251,102,0
+BEEZ.US,D,20240312,000000,30.67,30.67,30.56,30.5669,1376,0
+BEEZ.US,D,20240313,000000,30.62,30.62,30.4801,30.4801,607,0
+BEEZ.US,D,20240314,000000,30.2989,30.2989,30.2989,30.2989,43,0
+BEEZ.US,D,20240315,000000,30.17,30.1731,30.1499,30.1731,682,0
+BEEZ.US,D,20240318,000000,30.49,30.49,30.2134,30.2134,3273,0
+BEEZ.US,D,20240319,000000,30.17,30.3209,30.17,30.3209,2992,0
+BEEZ.US,D,20240320,000000,30.24,30.4766,30.2399,30.4766,719,0
+BEEZ.US,D,20240321,000000,30.78,30.7801,30.696,30.7006,1500,0
+BEEZ.US,D,20240322,000000,30.68,30.68,30.5083,30.5083,889,0
+BEEZ.US,D,20240325,000000,30.76,30.76,30.2509,30.2509,1690,0
+BEEZ.US,D,20240326,000000,30.2266,30.2266,30.2266,30.2266,248,0
+BEEZ.US,D,20240327,000000,30.42,30.5618,30.4,30.5618,657,0
+BEEZ.US,D,20240328,000000,30.6795,30.6795,30.6795,30.6795,7,0
+BEEZ.US,D,20240401,000000,30.32,30.32,30.32,30.32,9,0
+BEEZ.US,D,20240402,000000,30.058,30.058,30.0494,30.0494,453,0
+BEEZ.US,D,20240403,000000,29.9797,29.9797,29.9797,29.9797,3,0
+BEEZ.US,D,20240404,000000,29.7123,29.7123,29.7123,29.7123,68,0
+BEEZ.US,D,20240405,000000,30.008,30.008,30.008,30.008,126,0
+BEEZ.US,D,20240408,000000,30.13,30.13,29.9999,29.9999,227,0
+BEEZ.US,D,20240409,000000,30.03,30.1829,30.0299,30.1829,417,0
+BEEZ.US,D,20240410,000000,29.67,29.67,29.6427,29.6427,576,0
+BEEZ.US,D,20240411,000000,29.5794,29.5794,29.5794,29.5794,4,0
+BEEZ.US,D,20240412,000000,29.0847,29.1147,29.0149,29.1147,705,0
+BEEZ.US,D,20240415,000000,29.0628,29.0628,28.8338,28.8338,386,0
+BEEZ.US,D,20240416,000000,28.82,28.82,28.7212,28.7212,1917,0
+BEEZ.US,D,20240417,000000,28.58,28.58,28.5329,28.5329,128,0
+BEEZ.US,D,20240418,000000,28.46,28.63,28.36,28.4115,2243,0
+BEEZ.US,D,20240419,000000,28.301,28.301,28.301,28.301,219,0
+BEEZ.US,D,20240422,000000,28.4737,28.4737,28.4737,28.4737,79,0
+BEEZ.US,D,20240423,000000,28.8105,28.8105,28.8105,28.8105,71,0
+BEEZ.US,D,20240424,000000,28.8872,28.8872,28.8872,28.8872,113,0
+BEEZ.US,D,20240425,000000,28.55,28.85,28.55,28.7938,421,0
+BEEZ.US,D,20240426,000000,28.9858,28.9858,28.9858,28.9858,26,0
+BEEZ.US,D,20240429,000000,29.1199,29.1199,29.02,29.0964,1111,0
+BEEZ.US,D,20240430,000000,28.6261,28.6261,28.6261,28.6261,1,0
+BEEZ.US,D,20240501,000000,28.5169,28.5169,28.5169,28.5169,1,0
+BEEZ.US,D,20240502,000000,28.56,28.77,28.56,28.6688,362,0
+BEEZ.US,D,20240503,000000,29.0913,29.0913,29.0913,29.0913,3,0
+BEEZ.US,D,20240506,000000,29.2926,29.2926,29.2926,29.2926,1,0
+BEEZ.US,D,20240507,000000,29.4759,29.4759,29.4759,29.4759,5,0
+BEEZ.US,D,20240508,000000,29.36,29.45,29.36,29.4437,1808,0
+BEEZ.US,D,20240509,000000,29.64,29.8,29.64,29.8,158,0
+BEEZ.US,D,20240510,000000,29.9339,29.9339,29.9339,29.9339,195,0
+BEEZ.US,D,20240513,000000,29.9001,29.9001,29.7641,29.7641,904,0
+BEEZ.US,D,20240514,000000,29.8761,29.9367,29.8761,29.9367,128,0
+BEEZ.US,D,20240515,000000,30.38,30.4006,30.38,30.4006,2382,0
+BEEZ.US,D,20240516,000000,30.45,30.45,30.3265,30.3265,1917,0
+BEEZ.US,D,20240517,000000,30.25,30.32,30.25,30.3073,648,0
+BEEZ.US,D,20240520,000000,30.3824,30.3824,30.3824,30.3824,5,0
+BEEZ.US,D,20240521,000000,30.35,30.4054,30.35,30.4054,609,0
+BEEZ.US,D,20240522,000000,30.2781,30.3078,30.2781,30.3078,228,0
+BEEZ.US,D,20240523,000000,30.0541,30.0541,29.91,29.91,1377,0
+BEEZ.US,D,20240524,000000,29.95,29.96,29.8526,29.8526,701,0
+BEEZ.US,D,20240528,000000,29.77,29.77,29.6269,29.6269,1210,0
+BEEZ.US,D,20240529,000000,29.48,29.48,29.3,29.3,690,0
+BEEZ.US,D,20240530,000000,29.1481,29.23,29.1481,29.1524,2822,0
+BEEZ.US,D,20240531,000000,29.01,29.3513,29.01,29.3513,758,0
+BEEZ.US,D,20240603,000000,29.1,29.23,29.1,29.23,4492,0
+BEEZ.US,D,20240604,000000,29.24,29.24,29.24,29.24,51,0
+BEEZ.US,D,20240605,000000,29.5606,29.5606,29.5606,29.5606,157,0
+BEEZ.US,D,20240606,000000,29.5024,29.5024,29.5024,29.5024,144,0
+BEEZ.US,D,20240607,000000,29.51,29.51,29.4235,29.4235,177,0
+BEEZ.US,D,20240610,000000,29.59,29.59,29.5461,29.5546,1901,0
+BEEZ.US,D,20240611,000000,29.6144,29.6144,29.6144,29.6144,5,0
+BEEZ.US,D,20240612,000000,29.9074,29.9074,29.9074,29.9074,125,0
+BEEZ.US,D,20240613,000000,29.72,29.92,29.72,29.8965,698,0
+BEEZ.US,D,20240614,000000,29.6972,29.6972,29.6972,29.6972,36,0
+BEEZ.US,D,20240617,000000,30.0099,30.0099,29.9433,29.9433,187,0
+BEEZ.US,D,20240618,000000,30.0825,30.1366,30.0825,30.1366,740,0
+BEEZ.US,D,20240620,000000,30.0647,30.0647,30.0647,30.0647,1,0
+BEEZ.US,D,20240621,000000,30.16,30.1935,30.16,30.1935,1522,0
+BEEZ.US,D,20240624,000000,30.1116,30.1116,30.1116,30.1116,1,0
+BEEZ.US,D,20240625,000000,30.04,30.11,29.8611,29.8611,18851,0
+BEEZ.US,D,20240626,000000,29.8621,29.8621,29.8621,29.8621,45,0
+BEEZ.US,D,20240627,000000,29.94,29.94,29.85,29.85,249,0
+BEEZ.US,D,20240628,000000,29.8639,29.8639,29.8639,29.8639,5,0
+BEEZ.US,D,20240701,000000,29.5474,29.5474,29.5474,29.5474,5,0
+BEEZ.US,D,20240702,000000,29.6983,29.6983,29.6983,29.6983,14,0
+BEEZ.US,D,20240703,000000,29.83,29.83,29.8115,29.8115,200,0
+BEEZ.US,D,20240705,000000,29.8803,29.8803,29.8803,29.8803,11,0
+BEEZ.US,D,20240708,000000,29.94,29.94,29.8847,29.8847,436,0
+BEEZ.US,D,20240709,000000,29.781,29.781,29.781,29.781,110,0
+BEEZ.US,D,20240710,000000,29.77,29.9364,29.7403,29.9364,1113,0
+BEEZ.US,D,20240711,000000,30.2029,30.2029,30.2029,30.2029,65,0
+BEEZ.US,D,20240712,000000,30.48,30.602,30.48,30.602,333,0
+BEEZ.US,D,20240715,000000,30.83,30.83,30.7182,30.7182,8881,0
+BEEZ.US,D,20240716,000000,31.1081,31.2981,31.1081,31.2981,374,0
+BEEZ.US,D,20240717,000000,31.0078,31.0078,31.0078,31.0078,2,0
+BEEZ.US,D,20240718,000000,31.01,31.01,30.7177,30.7177,479,0
+BEEZ.US,D,20240719,000000,30.414,30.414,30.414,30.414,1,0
+BEEZ.US,D,20240722,000000,30.7263,30.7263,30.7263,30.7263,1,0
+BEEZ.US,D,20240723,000000,30.72,30.72,30.72,30.72,28,0
+BEEZ.US,D,20240724,000000,30.47,30.47,30.2466,30.2466,129,0
+BEEZ.US,D,20240725,000000,30.45,30.68,30.1741,30.1741,480,0
+BEEZ.US,D,20240726,000000,30.6375,30.6375,30.6375,30.6375,8,0
+BEEZ.US,D,20240729,000000,30.7322,30.7322,30.7322,30.7322,22,0
+BEEZ.US,D,20240730,000000,30.7,30.7111,30.5921,30.7111,614,0
+BEEZ.US,D,20240731,000000,31.1,31.1,31.04,31.04,579,0
+BEEZ.US,D,20240801,000000,30.7652,30.7652,30.7652,30.7652,280,0
+BEEZ.US,D,20240802,000000,30.04,30.1091,30.04,30.1091,162,0
+BEEZ.US,D,20240805,000000,29.389,29.389,29.389,29.389,9,0
+BEEZ.US,D,20240806,000000,29.8102,29.8102,29.8102,29.8102,9,0
+BEEZ.US,D,20240807,000000,29.75,29.75,29.389,29.389,1409,0
+BEEZ.US,D,20240808,000000,30.03,30.03,29.9459,29.9459,499,0
+BEEZ.US,D,20240809,000000,30.0135,30.0135,30.0135,30.0135,9,0
+BEEZ.US,D,20240812,000000,29.98,29.98,29.9136,29.9136,332,0
+BEEZ.US,D,20240813,000000,30.3611,30.3611,30.3611,30.3611,2,0
+BEEZ.US,D,20240814,000000,30.33,30.4,30.33,30.4,6622,0
+BEEZ.US,D,20240815,000000,30.8061,30.8061,30.8061,30.8061,9,0
+BEEZ.US,D,20240816,000000,30.8503,30.8503,30.8503,30.8503,1,0
+BEEZ.US,D,20240819,000000,30.9069,30.9069,30.9069,30.9069,11,0
+BEEZ.US,D,20240820,000000,30.962,30.962,30.962,30.962,3,0
+BEEZ.US,D,20240821,000000,31.1887,31.1887,31.1887,31.1887,8,0
+BEEZ.US,D,20240822,000000,30.97,30.971,30.97,30.971,934,0
+BEEZ.US,D,20240823,000000,31.2523,31.2523,31.2523,31.2523,16,0
+BEEZ.US,D,20240826,000000,31.1857,31.1857,31.1857,31.1857,6,0
+BEEZ.US,D,20240827,000000,31.2,31.2716,31.2,31.2716,462,0
+BEEZ.US,D,20240828,000000,31.17,31.17,31.17,31.17,59,0
+BEEZ.US,D,20240829,000000,31.2872,31.2872,31.2872,31.2872,245,0
+BEEZ.US,D,20240830,000000,31.5829,31.5829,31.5829,31.5829,28,0
+BEEZ.US,D,20240903,000000,31.01,31.01,31.01,31.01,15,0
+BEEZ.US,D,20240904,000000,31.126,31.126,31.126,31.126,8,0
+BEEZ.US,D,20240905,000000,30.8447,30.8447,30.8447,30.8447,32,0
+BEEZ.US,D,20240906,000000,30.8,30.8,30.71,30.779,7556,0
+BEEZ.US,D,20240909,000000,31.14,31.1865,31.14,31.1865,336,0
+BEEZ.US,D,20240910,000000,31.24,31.4262,31.24,31.4262,298,0
+BEEZ.US,D,20240911,000000,30.965,31.66,30.965,31.66,109,0
+BEEZ.US,D,20240912,000000,31.667,31.667,31.667,31.667,45,0
+BEEZ.US,D,20240913,000000,31.86,32.01,31.86,32.01,388,0
+BEEZ.US,D,20240916,000000,31.92,32.0815,31.92,32.0815,123,0
+BEEZ.US,D,20240917,000000,32.31,32.31,31.93,31.9519,6373,0
+BEEZ.US,D,20240918,000000,31.95,31.9501,31.87,31.87,351,0
+BEEZ.US,D,20240919,000000,32.31,32.31,32.31,32.31,177,0
+BEEZ.US,D,20240920,000000,32.18,32.18,32.1495,32.1495,389,0
+BEEZ.US,D,20240923,000000,32.33,32.33,32.33,32.33,55,0
+BEEZ.US,D,20240924,000000,32.41,32.41,32.41,32.41,46,0
+BEEZ.US,D,20240925,000000,32.1385,32.1385,32.1385,32.1385,110,0
+BEEZ.US,D,20240926,000000,32.44,32.58,32.44,32.58,822,0
+BEEZ.US,D,20240927,000000,32.5178,32.5178,32.5178,32.5178,6,0
+BEEZ.US,D,20241001,000000,32.3462,32.3462,32.3462,32.3462,60,0
+BEEZ.US,D,20241002,000000,32.4374,32.4374,32.4374,32.4374,24,0
+BEEZ.US,D,20241003,000000,32.2663,32.2663,32.2663,32.2663,2,0
+BEEZ.US,D,20241004,000000,32.3594,32.3594,32.3594,32.3594,41,0
+BEEZ.US,D,20241007,000000,32.26,32.26,32.26,32.26,71,0
+BEEZ.US,D,20241008,000000,32.63,32.63,32.63,32.63,67,0
+BEEZ.US,D,20241009,000000,32.76,32.81,32.76,32.7847,310,0
+BEEZ.US,D,20241010,000000,32.673,32.68,32.5364,32.5364,479,0
+BEEZ.US,D,20241011,000000,32.8366,32.8366,32.8366,32.8366,221,0
+BEEZ.US,D,20241014,000000,32.9648,33.1515,32.9648,33.1515,204,0
+BEEZ.US,D,20241015,000000,33.29,33.29,32.947,32.947,354,0
+BEEZ.US,D,20241016,000000,32.9,32.99,32.9,32.95,2383,0
+BEEZ.US,D,20241017,000000,32.96,32.96,32.9,32.9011,1809,0
+BEEZ.US,D,20241018,000000,33.05,33.05,33.05,33.05,356,0
+BEEZ.US,D,20241021,000000,32.717,32.717,32.717,32.717,52,0
+BEEZ.US,D,20241022,000000,32.45,32.45,32.45,32.45,75,0
+BEEZ.US,D,20241023,000000,32.4357,32.4357,32.4357,32.4357,6,0
+BEEZ.US,D,20241024,000000,32.41,32.41,32.3644,32.3644,571,0
+BEEZ.US,D,20241025,000000,32.2443,32.2443,32.2443,32.2443,3,0
+BEEZ.US,D,20241028,000000,32.34,32.34,32.29,32.3,1222,0
+BEEZ.US,D,20241029,000000,32.3516,32.3516,32.3516,32.3516,147,0
+BEEZ.US,D,20241030,000000,32.36,32.36,32.2587,32.2587,162,0
+BEEZ.US,D,20241031,000000,31.82,31.82,31.7751,31.7751,294,0
+BEEZ.US,D,20241104,000000,31.99,31.99,31.99,31.99,118,0
+BEEZ.US,D,20241105,000000,32.325,32.325,32.325,32.325,1,0
+BEEZ.US,D,20241106,000000,32.7818,32.7818,32.7818,32.7818,104,0
+BEEZ.US,D,20241107,000000,32.963,33.0078,32.96,33.0078,1674,0
+BEEZ.US,D,20241108,000000,33.1522,33.1522,33.1522,33.1522,137,0
+BEEZ.US,D,20241113,000000,32.95,32.95,32.9173,32.9173,2194,0
+BEEZ.US,D,20241118,000000,32.83,32.83,32.4501,32.49,1245,0
+BEEZ.US,D,20241121,000000,32.8396,32.84,32.81,32.81,772,0
+BEEZ.US,D,20241122,000000,32.9349,33.0217,32.9349,33.0217,217,0
+BEEZ.US,D,20241126,000000,33.28,33.2854,33.27,33.2854,391,0
+BEEZ.US,D,20241203,000000,33.3573,33.39,33.3573,33.39,252,0
+BEEZ.US,D,20241204,000000,33.41,33.56,33.41,33.512,11060,0
+BEEZ.US,D,20241209,000000,33.51,33.51,33.35,33.35,1000,0
+BEEZ.US,D,20241210,000000,33.2701,33.2701,33.1792,33.1792,222,0
+BEEZ.US,D,20241211,000000,33.49,33.49,33.3816,33.3816,1518,0
+BEEZ.US,D,20241212,000000,33.26,33.26,33.2434,33.2434,7017,0
+BEEZ.US,D,20241216,000000,33.07,33.07,32.9505,32.9505,620,0
+BEEZ.US,D,20241217,000000,32.7618,32.7618,32.7096,32.7096,570,0
+BEEZ.US,D,20241218,000000,32.37,32.395,31.67,31.7182,3513,0
+BEEZ.US,D,20241227,000000,31.61,31.7885,31.61,31.7885,428,0
+BEEZ.US,D,20241230,000000,31.2731,31.2731,31.22,31.22,139,0
+BEEZ.US,D,20241231,000000,31.38,31.38,31.2177,31.2177,1368,0
+BEEZ.US,D,20250103,000000,31.36,31.36,31.36,31.36,212,0
+BEEZ.US,D,20250106,000000,31.495,31.495,31.41,31.43,424,0
+BEEZ.US,D,20250107,000000,31.4748,31.4748,31.3115,31.3115,497,0
+BEEZ.US,D,20250108,000000,31.2,31.41,31.2,31.41,1159,0
+BEEZ.US,D,20250113,000000,31.1,31.22,31.1,31.22,824,0
+BEEZ.US,D,20250114,000000,31.33,31.4099,31.33,31.4099,279,0
+BEEZ.US,D,20250123,000000,32.59,32.6412,32.59,32.6412,122,0
+BEEZ.US,D,20250128,000000,32.64,32.64,32.6002,32.6002,308,0
+BEEZ.US,D,20250129,000000,32.59,32.59,32.3691,32.3691,445,0
+BEEZ.US,D,20250130,000000,32.72,32.83,32.72,32.777,1155,0
+BEEZ.US,D,20250204,000000,32.48,32.5,32.4777,32.4777,1407,0
+BEEZ.US,D,20250205,000000,32.54,32.7658,32.54,32.7658,534,0
+BEEZ.US,D,20250210,000000,32.31,32.459,32.31,32.459,199,0
+BEEZ.US,D,20250211,000000,32.49,32.5685,32.46,32.5685,1605,0
+BEEZ.US,D,20250212,000000,32.3098,32.32,32.3098,32.32,382,0
+BEEZ.US,D,20250213,000000,32.27,32.45,32.27,32.4384,763,0
+BEEZ.US,D,20250218,000000,32.19,32.3779,32.19,32.3779,1732,0
+BEEZ.US,D,20250220,000000,32.39,32.39,32.3692,32.3692,103,0
+BEEZ.US,D,20250221,000000,32.2,32.2,31.8409,31.8409,140,0
+BEEZ.US,D,20250224,000000,31.83,31.85,31.83,31.85,341,0
+BEEZ.US,D,20250225,000000,31.79,31.8591,31.79,31.8591,139,0
+BEEZ.US,D,20250226,000000,32.09,32.09,31.7223,31.7223,134,0
+BEEZ.US,D,20250227,000000,31.74,31.93,31.4766,31.4766,1011,0
+BEEZ.US,D,20250228,000000,31.65,31.8397,31.4,31.8397,292,0
+BEEZ.US,D,20250303,000000,31.89,32.04,31.6,31.6,3407,0
+BEEZ.US,D,20250304,000000,31.23,31.2797,31.23,31.2797,202,0
+BEEZ.US,D,20250305,000000,31.47,31.6361,31.47,31.6361,201,0
+BEEZ.US,D,20250306,000000,31.44,31.45,31.2401,31.3428,1338,0
+BEEZ.US,D,20250310,000000,31.71,31.71,30.91,30.97,475,0
+BEEZ.US,D,20250311,000000,30.75,30.75,30.3966,30.3966,416,0
+BEEZ.US,D,20250314,000000,30.07,30.2014,30.07,30.2014,702,0
+BEEZ.US,D,20250317,000000,30.37,30.52,30.37,30.52,454,0
+BEEZ.US,D,20250318,000000,30.3,30.3,30.24,30.2925,2421,0
+BEEZ.US,D,20250319,000000,30.434,30.4955,30.35,30.4955,1708,0
+BEEZ.US,D,20250320,000000,30.14,30.31,30.13,30.16,2387,0
+BEEZ.US,D,20250321,000000,30,30.0098,29.9999,30.0098,1559,0
+BEEZ.US,D,20250325,000000,30.49,30.4939,30.37,30.4939,1813,0
+BEEZ.US,D,20250326,000000,30.53,30.589,30.53,30.589,280,0
+BEEZ.US,D,20250328,000000,30.036,30.036,30.0213,30.0213,1043,0
+BEEZ.US,D,20250331,000000,29.93,30.4003,29.93,30.4003,514,0
+BEEZ.US,D,20250401,000000,30.17,30.4109,30.17,30.4109,201,0
+BEEZ.US,D,20250402,000000,30.38,30.7416,30.38,30.7416,221,0
+BEEZ.US,D,20250403,000000,29.89,30.03,29.6835,29.6835,867,0
+BEEZ.US,D,20250404,000000,28.84,28.84,28.0334,28.0334,416,0
+BEEZ.US,D,20250407,000000,27.16,27.6091,27.16,27.6091,660,0
+BEEZ.US,D,20250408,000000,27.39,27.43,27.1092,27.1092,12931,0
+BEEZ.US,D,20250409,000000,27.24,29.255,27.06,29.255,2112,0
+BEEZ.US,D,20250410,000000,28.31,28.66,28.31,28.4865,4901,0
+BEEZ.US,D,20250415,000000,29.27,29.27,29.2546,29.2546,719,0
+BEEZ.US,D,20250422,000000,28.94,29.1886,28.9399,29.1886,476,0
+BEEZ.US,D,20250428,000000,29.76,29.9282,29.76,29.9282,176,0
+BEEZ.US,D,20250506,000000,30.81,30.819,30.6553,30.6553,1301,0
+BEEZ.US,D,20250512,000000,31.95,32.0374,31.95,32.0374,266,0
+BEEZ.US,D,20250513,000000,32.2,32.2,32.0916,32.0916,1665,0
+BEEZ.US,D,20250514,000000,31.7,31.7,31.6739,31.6739,329,0
+BEEZ.US,D,20250515,000000,31.95,32.0604,31.95,32.0604,409,0
+BEEZ.US,D,20250527,000000,32.35,32.3737,32.35,32.3737,800,0
+BEEZ.US,D,20250606,000000,32.79,32.79,32.7032,32.7032,210,0
+BEEZ.US,D,20250609,000000,32.61,32.63,32.6068,32.6068,10093,0
+BEEZ.US,D,20250610,000000,32.72,32.8229,32.72,32.8229,952,0
+BEEZ.US,D,20250624,000000,32.11,32.4597,32.11,32.45,1563,0
+BEEZ.US,D,20250625,000000,32.3,32.3,32.1794,32.1794,110,0
+BEEZ.US,D,20250626,000000,32.19,32.2396,32.14,32.2396,291,0
+BEEZ.US,D,20250627,000000,32.44,32.46,32.3726,32.3726,564,0
+BEEZ.US,D,20250630,000000,32.4347,32.5698,32.4347,32.5698,164,0
+BEEZ.US,D,20250701,000000,32.99,32.99,32.866,32.866,213,0
+BEEZ.US,D,20250703,000000,33.04,33.0853,33.04,33.0853,106,0
+BEEZ.US,D,20250707,000000,33.0424,33.0424,32.8319,32.8319,119,0
+BEEZ.US,D,20250710,000000,33.16,33.16,32.9928,32.9928,147,0
+BEEZ.US,D,20250711,000000,32.63,32.661,32.63,32.661,122,0
+BEEZ.US,D,20250714,000000,32.7187,32.7187,32.6921,32.6921,246,0
+BEEZ.US,D,20250715,000000,32.62,32.62,32.2998,32.2998,139,0
+BEEZ.US,D,20250721,000000,32.77,32.79,32.5892,32.5892,540,0
+BEEZ.US,D,20250723,000000,33.01,33.01,32.9644,32.9644,1359,0
+BEEZ.US,D,20250725,000000,33.19,33.19,33.1802,33.1802,432,0
+BEEZ.US,D,20250728,000000,33.2,33.2,33.0261,33.0261,418,0
+BEEZ.US,D,20250730,000000,33.19,33.19,33.0188,33.0905,843,0
+BEEZ.US,D,20250811,000000,32.9375,32.9609,32.9375,32.9609,282,0
+BEEZ.US,D,20250814,000000,33.4172,33.4674,33.381,33.4674,5113,0
+BEEZ.US,D,20250815,000000,33.34,33.34,33.32,33.3317,221,0
+BEEZ.US,D,20250818,000000,33.39,33.39,33.339,33.339,276,0
+BEEZ.US,D,20250819,000000,33.64,33.64,33.636,33.636,420,0
+BEEZ.US,D,20250820,000000,33.65,33.65,33.63,33.6456,479,0
+BEEZ.US,D,20250821,000000,33.53,33.53,33.3284,33.3284,1148,0
+BEEZ.US,D,20250822,000000,33.94,33.94,33.82,33.8206,643,0
+BEEZ.US,D,20250825,000000,33.62,33.62,33.5344,33.5344,268,0
+BEEZ.US,D,20250826,000000,33.55,33.55,33.534,33.534,289,0
+BEEZ.US,D,20250827,000000,33.63,33.671,33.58,33.671,2043,0
+BEEZ.US,D,20250828,000000,33.55,33.6842,33.52,33.6842,1641,0
+BEEZ.US,D,20250829,000000,33.59,33.59,33.5,33.5258,680,0
+BEEZ.US,D,20250902,000000,33.05,33.19,33.05,33.1713,413,0
+BEEZ.US,D,20250903,000000,33.04,33.1325,33.04,33.1325,252,0
+BEEZ.US,D,20250904,000000,33.32,33.4384,33.32,33.4384,172,0
+BEEZ.US,D,20250905,000000,33.56,33.56,33.4204,33.4204,146,0
+BEEZ.US,D,20250908,000000,33.43,33.5215,33.4,33.5215,440,0
+BEEZ.US,D,20250909,000000,33.23,33.2448,33.23,33.2448,291,0
+BEEZ.US,D,20250910,000000,33.21,33.21,33.0826,33.0826,123,0
+BEEZ.US,D,20250912,000000,33.5,33.5,33.3418,33.3418,174,0
+BEEZ.US,D,20250915,000000,33.46,33.46,33.3598,33.3598,223,0
+BEEZ.US,D,20250916,000000,33.2,33.245,33.2,33.245,135,0
+BEEZ.US,D,20250918,000000,33.56,33.56,33.5034,33.5034,173,0
+BEEZ.US,D,20250919,000000,33.45,33.4594,33.45,33.4594,349,0
+BEEZ.US,D,20250922,000000,33.38,33.5,33.38,33.4823,607,0
+BEEZ.US,D,20250924,000000,33.27,33.27,33.0411,33.0411,792,0
+BEEZ.US,D,20250925,000000,32.93,32.93,32.875,32.875,214,0
+BEEZ.US,D,20250929,000000,33.19,33.23,33.1754,33.1754,1967,0
+BEEZ.US,D,20250930,000000,33.33,33.43,33.33,33.401,907,0
+BEEZ.US,D,20251001,000000,33.37,33.62,33.37,33.5725,1013,0
+BEEZ.US,D,20251002,000000,33.67,33.67,33.6558,33.6558,1370,0
+BEEZ.US,D,20251003,000000,33.7915,33.7915,33.7673,33.7673,134,0
+BEEZ.US,D,20251006,000000,33.65,33.7201,33.65,33.7201,323,0
+BEEZ.US,D,20251009,000000,33.34,33.34,33.1757,33.1757,2060,0
+BEEZ.US,D,20251014,000000,33.05,33.11,33.0499,33.0663,573,0
+BEEZ.US,D,20251016,000000,33,33,32.78,32.7904,1334,0
+BEEZ.US,D,20251023,000000,33.65,33.7745,33.65,33.7745,829,0
+BEEZ.US,D,20251110,000000,33.1505,33.2187,33.1505,33.2187,518,0
+BEEZ.US,D,20251126,000000,33.15,33.15,33.0547,33.0547,259,0
+BEEZ.US,D,20251202,000000,32.907,32.907,32.8847,32.8847,443,0
+BEEZ.US,D,20251204,000000,33.0525,33.0525,33,33.0434,797,0
+BEEZ.US,D,20251205,000000,33.11,33.14,33.0636,33.0636,330,0
+BEEZ.US,D,20251209,000000,32.74,32.74,32.5517,32.5517,1217,0
+BEEZ.US,D,20251210,000000,32.84,32.9819,32.8399,32.9819,1992,0
+BEEZ.US,D,20251211,000000,33.44,33.44,33.4328,33.4328,109,0
+BEEZ.US,D,20251212,000000,33.3,33.3188,33.23,33.3188,849,0
+BEEZ.US,D,20251216,000000,33.14,33.1918,33.14,33.1918,2800,0
+BEEZ.US,D,20251218,000000,32.91,32.9671,32.91,32.9671,371,0
+BEEZ.US,D,20251222,000000,33.36,33.379,33.36,33.379,116,0
+BEEZ.US,D,20251223,000000,33.2484,33.2484,33.234,33.234,487,0
+BEEZ.US,D,20260102,000000,32.69,32.97,32.69,32.9203,470,0
+BEEZ.US,D,20260105,000000,33.505,33.505,33.4284,33.4284,169,0
+BEEZ.US,D,20260106,000000,33.88,33.9468,33.88,33.9468,901,0
+BEEZ.US,D,20260107,000000,33.68,33.68,33.5531,33.5531,565,0
+BEEZ.US,D,20260109,000000,34.23,34.2362,34.23,34.2362,2174,0
+BEEZ.US,D,20260112,000000,34.15,34.222,34.15,34.222,1406,0
+BEEZ.US,D,20260114,000000,33.94,34.0135,33.84,34.0135,273,0
+BEEZ.US,D,20260116,000000,34.24,34.2997,34.2247,34.2247,1856,0
+BEEZ.US,D,20260120,000000,33.74,33.74,33.5896,33.5896,1832,0
+BEEZ.US,D,20260121,000000,34.29,34.29,34.1803,34.1803,306,0
+BEEZ.US,D,20260122,000000,34.3,34.3,34.2388,34.2388,1761,0
+BEEZ.US,D,20260127,000000,34.1052,34.1052,34.0999,34.0999,267,0
+BEEZ.US,D,20260128,000000,33.97,33.97,33.7047,33.7047,272,0
+BEEZ.US,D,20260129,000000,33.41,33.6122,33.41,33.6122,612,0
+BEEZ.US,D,20260204,000000,33.62,33.62,33.4954,33.4954,1680,0
+BEEZ.US,D,20260205,000000,33.32,33.32,33.0597,33.0597,396,0
+BEEZ.US,D,20260206,000000,33.63,33.8076,33.63,33.8076,167,0
+BEEZ.US,D,20260210,000000,33.93,33.93,33.849,33.849,72505,0
+BEEZ.US,D,20260211,000000,33.94,33.94,33.86,33.8862,722,0
+BEEZ.US,D,20260212,000000,33.81,33.94,33.81,33.8792,932,0
+BEEZ.US,D,20260213,000000,34.25,34.25,34,34.0451,288,0
+BEEZ.US,D,20260217,000000,34,34,33.9201,33.9201,405,0

daily/us/nasdaq etfs/boeg.us.txt

@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOEG.US,D,20250613,000000,14.16,14.45,14.16,14.16,5425,0
+BOEG.US,D,20250616,000000,14.84,14.88,14.65,14.6728,1920,0
+BOEG.US,D,20250617,000000,14.58,14.58,14.37,14.4383,2077,0
+BOEG.US,D,20250618,000000,14.349,14.349,13.78,13.78,3204,0
+BOEG.US,D,20250620,000000,14.47,14.47,14.1218,14.1218,12648,0
+BOEG.US,D,20250623,000000,14.2,14.67,14.2,14.5672,4002,0
+BOEG.US,D,20250624,000000,14.75,14.75,14.48,14.499,1509,0
+BOEG.US,D,20250625,000000,14.2,14.2266,14.2,14.2266,1152,0
+BOEG.US,D,20250626,000000,14.721,14.891,14.721,14.7222,2505,0
+BOEG.US,D,20250627,000000,15.765,16.4684,15.5976,16.4684,5949,0
+BOEG.US,D,20250630,000000,16.299,16.299,15.48,15.85,7323,0
+BOEG.US,D,20250701,000000,15.985,15.985,15.529,15.7616,6148,0
+BOEG.US,D,20250702,000000,15.81,16.26,15.79,16.0878,3559,0
+BOEG.US,D,20250703,000000,16.39,17.0347,16.39,16.7422,7062,0
+BOEG.US,D,20250707,000000,16.619,16.9809,16.4,16.9809,18882,0
+BOEG.US,D,20250708,000000,17.059,17.14,16.5098,17.0126,12182,0
+BOEG.US,D,20250709,000000,18.0689,18.66,18.021,18.235,8140,0
+BOEG.US,D,20250710,000000,18.38,18.4178,17.82,18.1606,10931,0
+BOEG.US,D,20250711,000000,18.369,18.5,17.9724,17.9724,4949,0
+BOEG.US,D,20250714,000000,19.08,19.21,18.47,18.8965,13006,0
+BOEG.US,D,20250715,000000,18.6,19.17,18.6,18.7494,2898,0
+BOEG.US,D,20250716,000000,18.83,18.8336,18.461,18.7041,9127,0
+BOEG.US,D,20250717,000000,18.5931,19.2196,18.511,19.2196,1584,0
+BOEG.US,D,20250718,000000,18.8871,18.8871,18.5,18.7036,4873,0
+BOEG.US,D,20250721,000000,18.75,19.0369,18.6044,18.6044,2561,0
+BOEG.US,D,20250722,000000,18.25,18.614,18.0701,18.4775,5013,0
+BOEG.US,D,20250723,000000,18.75,19.5401,18.6725,19.2822,4284,0
+BOEG.US,D,20250724,000000,19.41,19.41,18.92,18.9783,1104,0
+BOEG.US,D,20250725,000000,18.58,19.1767,18.58,19.1401,8968,0
+BOEG.US,D,20250728,000000,19.27,19.7467,19.219,19.7303,10215,0
+BOEG.US,D,20250729,000000,20.31,20.68,17.94,18.11,50111,0
+BOEG.US,D,20250730,000000,18.5121,18.799,17.7786,17.9798,21484,0
+BOEG.US,D,20250731,000000,17.71,17.71,17.1904,17.2758,9544,0
+BOEG.US,D,20250801,000000,17,17.3599,16.6,17.3216,4099,0
+BOEG.US,D,20250804,000000,17.06,17.4014,16.741,17.3377,10174,0
+BOEG.US,D,20250805,000000,17.53,17.9099,17.19,17.7079,14844,0
+BOEG.US,D,20250806,000000,17.82,17.8584,17.681,17.7425,7830,0
+BOEG.US,D,20250807,000000,18.0476,18.41,17.7,18.1081,3325,0
+BOEG.US,D,20250808,000000,18.17,18.58,18.17,18.3696,5963,0
+BOEG.US,D,20250811,000000,18.37,18.37,17.821,17.8436,4756,0
+BOEG.US,D,20250812,000000,18.41,18.847,18.39,18.847,7886,0
+BOEG.US,D,20250813,000000,19.04,19.2975,18.472,19.0117,7302,0
+BOEG.US,D,20250814,000000,18.6,19.0131,18.6,19.0131,2768,0
+BOEG.US,D,20250815,000000,19.0925,19.607,19.0925,19.607,5816,0
+BOEG.US,D,20250818,000000,19.1078,19.1078,18.309,18.9334,17383,0
+BOEG.US,D,20250819,000000,17.881,17.9455,17.411,17.6727,7406,0
+BOEG.US,D,20250820,000000,17.67,17.7839,17.46,17.6705,4856,0
+BOEG.US,D,20250821,000000,17.565,17.815,17.51,17.5264,4822,0
+BOEG.US,D,20250822,000000,18.23,18.5009,18.23,18.3266,1169,0
+BOEG.US,D,20250825,000000,18.28,18.28,17.8416,17.8416,1392,0
+BOEG.US,D,20250826,000000,18.1,19.0775,18.1,19.0775,5936,0
+BOEG.US,D,20250827,000000,19.34,19.34,18.75,19.2583,8444,0
+BOEG.US,D,20250828,000000,19.31,19.3323,19.13,19.3323,15688,0
+BOEG.US,D,20250829,000000,18.8507,19.5385,18.8507,19.083,16315,0
+BOEG.US,D,20250902,000000,18.5676,19.56,18.5676,19.4625,10790,0
+BOEG.US,D,20250903,000000,18.727,18.8499,18.4004,18.6311,13403,0
+BOEG.US,D,20250904,000000,18.5906,18.66,18.175,18.38,6545,0
+BOEG.US,D,20250905,000000,18.45,18.45,17.65,18.23,12643,0
+BOEG.US,D,20250908,000000,18.219,18.44,18.14,18.379,4396,0
+BOEG.US,D,20250909,000000,18.218,18.25,17.991,18.1517,2260,0
+BOEG.US,D,20250910,000000,18.11,18.11,17.7001,17.8112,4117,0
+BOEG.US,D,20250911,000000,17.82,17.91,16.62,16.6919,4700,0
+BOEG.US,D,20250912,000000,16.6,16.6,16,16.0515,10008,0
+BOEG.US,D,20250915,000000,16.0291,16.09,15.78,15.9752,9435,0
+BOEG.US,D,20250916,000000,16.19,16.19,15.72,15.8276,6546,0
+BOEG.US,D,20250917,000000,15.88,16.0475,15.66,15.8096,7461,0
+BOEG.US,D,20250918,000000,15.879,16.17,15.77,15.9417,10005,0
+BOEG.US,D,20250919,000000,16.21,16.21,15.68,15.9246,27944,0
+BOEG.US,D,20250922,000000,15.84,15.84,15.34,15.4217,12918,0
+BOEG.US,D,20250923,000000,16.24,16.5,15.7,16.007,47418,0
+BOEG.US,D,20250924,000000,16.21,16.21,15.75,15.8589,32497,0
+BOEG.US,D,20250925,000000,15.75,16.0694,15.46,15.5816,18142,0
+BOEG.US,D,20250926,000000,17,17.05,16.387,16.7142,79218,0
+BOEG.US,D,20250929,000000,16.71,16.71,15.7991,16.0823,72040,0
+BOEG.US,D,20250930,000000,16,16,15.46,15.8776,51745,0
+BOEG.US,D,20251001,000000,15.6414,15.8,15.6004,15.74,17978,0
+BOEG.US,D,20251002,000000,16,16.2798,15.93,16.0669,31270,0
+BOEG.US,D,20251003,000000,16.02,16.1712,15.77,15.9079,16571,0
+BOEG.US,D,20251006,000000,16.17,16.68,15.9,16.3816,41538,0
+BOEG.US,D,20251007,000000,16.45,17,16.34,16.73,38130,0
+BOEG.US,D,20251008,000000,16.78,17.36,16.78,17.2272,32840,0
+BOEG.US,D,20251009,000000,17.38,17.38,15.78,15.8714,154840,0
+BOEG.US,D,20251010,000000,15.93,16.0081,15.04,15.0585,46535,0
+BOEG.US,D,20251013,000000,15.28,15.7,15.28,15.6816,18178,0
+BOEG.US,D,20251014,000000,15.36,15.98,15.34,15.5251,9292,0
+BOEG.US,D,20251015,000000,15.58,15.67,15.3385,15.465,11439,0
+BOEG.US,D,20251016,000000,15.44,15.44,14.97,15.1512,6440,0
+BOEG.US,D,20251017,000000,15,15.42,15,15.2893,13010,0
+BOEG.US,D,20251020,000000,15.7,15.88,15.51,15.8266,19767,0
+BOEG.US,D,20251021,000000,15.83,15.8949,15.6984,15.8949,5689,0
+BOEG.US,D,20251022,000000,15.87,15.87,15.45,15.787,9089,0
+BOEG.US,D,20251023,000000,15.75,16.11,15.75,15.9334,11283,0
+BOEG.US,D,20251024,000000,16.1606,16.5,16.1606,16.4278,22148,0
+BOEG.US,D,20251027,000000,16.62,16.705,16.55,16.705,11785,0
+BOEG.US,D,20251028,000000,16.95,17.05,16.7,16.7847,42587,0
+BOEG.US,D,20251029,000000,16.42,16.46,15.1307,15.2978,97816,0
+BOEG.US,D,20251030,000000,14.86,14.86,13.3669,13.3669,48228,0
+BOEG.US,D,20251031,000000,13.49,13.622,13.15,13.4924,62597,0
+BOEG.US,D,20251103,000000,13.63,14.07,13.591,13.9678,51076,0
+BOEG.US,D,20251104,000000,13.2112,13.4556,12.985,13.0723,45197,0
+BOEG.US,D,20251105,000000,13,13.0592,12.7,12.95,22587,0
+BOEG.US,D,20251106,000000,13.1099,13.4111,12.7,12.8364,11676,0
+BOEG.US,D,20251107,000000,12.3875,12.6314,12.31,12.5339,10484,0
+BOEG.US,D,20251110,000000,12.7,12.7,12.394,12.5776,13397,0
+BOEG.US,D,20251111,000000,12.73,12.74,12.57,12.6277,31064,0
+BOEG.US,D,20251112,000000,12.53,12.708,12.4704,12.6731,20158,0
+BOEG.US,D,20251113,000000,12.67,12.72,12.36,12.5484,53199,0
+BOEG.US,D,20251114,000000,12.45,12.83,12.45,12.5106,14537,0
+BOEG.US,D,20251117,000000,12.62,12.62,12.0508,12.1727,20728,0
+BOEG.US,D,20251118,000000,12.01,12.045,11.7758,11.8898,10724,0
+BOEG.US,D,20251119,000000,11.91,11.91,11.149,11.41,36346,0
+BOEG.US,D,20251120,000000,11.5,11.505,10.5,10.6183,46236,0
+BOEG.US,D,20251121,000000,10.79,10.817,10.34,10.6139,38628,0
+BOEG.US,D,20251124,000000,10.73,10.73,10.36,10.5614,37702,0
+BOEG.US,D,20251125,000000,10.67,11.07,10.4001,10.9394,35322,0
+BOEG.US,D,20251126,000000,11.16,11.6101,11.1001,11.4784,45270,0
+BOEG.US,D,20251128,000000,11.5,11.8093,11.48,11.7334,32583,0
+BOEG.US,D,20251201,000000,11.73,11.8145,11.4056,11.4056,13347,0
+BOEG.US,D,20251202,000000,12.79,13.76,12.49,13.7244,109597,0
+BOEG.US,D,20251203,000000,13.65,13.7572,12.67,13.307,95310,0
+BOEG.US,D,20251204,000000,13.22,13.27,12.81,13.2626,16146,0
+BOEG.US,D,20251205,000000,13.115,13.33,13.09,13.21,34704,0
+BOEG.US,D,20251208,000000,13.44,13.8197,13.37,13.7844,60064,0
+BOEG.US,D,20251209,000000,13.842,13.842,12.9737,13.0131,43550,0
+BOEG.US,D,20251210,000000,13.01,13.1154,12.76,12.7855,42527,0
+BOEG.US,D,20251211,000000,12.7101,13.22,12.7101,12.9897,30996,0
+BOEG.US,D,20251212,000000,13.3102,13.69,13.21,13.495,64983,0
+BOEG.US,D,20251215,000000,13.47,13.73,13.34,13.6358,42936,0
+BOEG.US,D,20251216,000000,13.48,14,13.48,13.8214,37719,0
+BOEG.US,D,20251217,000000,14.04,14.3099,13.72,13.7247,51397,0
+BOEG.US,D,20251218,000000,14.11,14.24,13.95,13.9794,35498,0
+BOEG.US,D,20251219,000000,14.3711,14.99,14.37,14.8057,49570,0
+BOEG.US,D,20251222,000000,14.97,15.1698,14.87,15.1255,28351,0
+BOEG.US,D,20251223,000000,15.04,15.1802,14.96,15.1419,21738,0
+BOEG.US,D,20251224,000000,15.2,15.43,15.15,15.3481,30670,0
+BOEG.US,D,20251226,000000,15.35,15.35,15,15.0472,36596,0
+BOEG.US,D,20251229,000000,15.01,15.26,14.98,15.1728,48819,0
+BOEG.US,D,20251230,000000,15.695,15.85,15.34,15.3926,74518,0
+BOEG.US,D,20251231,000000,15.4,15.4,15.03,15.1293,42573,0
+BOEG.US,D,20260102,000000,14.9644,16.576,14.9644,16.5098,40190,0
+BOEG.US,D,20260105,000000,16.72,17.02,16.59,16.6609,41684,0
+BOEG.US,D,20260106,000000,16.68,17.0302,16.68,16.85,19266,0
+BOEG.US,D,20260107,000000,16.89,17.32,16.575,16.616,52909,0
+BOEG.US,D,20260108,000000,17.07,17.32,16.35,16.4711,45827,0
+BOEG.US,D,20260109,000000,16.76,17.6,16.76,17.54,38679,0
+BOEG.US,D,20260112,000000,17.58,18.31,17.5036,18.2849,24135,0
+BOEG.US,D,20260113,000000,18.58,19.4599,18.58,19.0331,40362,0
+BOEG.US,D,20260114,000000,19.11,19.11,18.31,18.6988,40177,0
+BOEG.US,D,20260115,000000,19,19.6503,18.994,19.5105,67511,0
+BOEG.US,D,20260116,000000,19.72,19.72,19.09,19.4817,30302,0
+BOEG.US,D,20260120,000000,19.05,19.68,19,19.6,21350,0
+BOEG.US,D,20260121,000000,19.58,20.04,18.99,19.8433,46626,0
+BOEG.US,D,20260122,000000,20.26,20.4332,19.93,20.0608,29076,0
+BOEG.US,D,20260123,000000,19.69,20.31,19.69,20.1517,28662,0
+BOEG.US,D,20260126,000000,19.8,19.95,19.49,19.5859,27083,0
+BOEG.US,D,20260127,000000,18.6,20.35,18.09,18.9579,116021,0
+BOEG.US,D,20260128,000000,18.885,19.0805,17.809,18.509,40263,0
+BOEG.US,D,20260129,000000,18.77,18.77,17.25,17.3581,32538,0
+BOEG.US,D,20260130,000000,17.14,17.39,16.73,17.27,17971,0
+BOEG.US,D,20260202,000000,16.87,17.6,16.835,17.13,9721,0
+BOEG.US,D,20260203,000000,17.66,17.99,16.571,17.1281,8457,0
+BOEG.US,D,20260204,000000,17.12,17.6099,16.73,17.5479,35090,0
+BOEG.US,D,20260205,000000,17.27,18.1431,17.17,17.74,21893,0
+BOEG.US,D,20260206,000000,18.14,18.94,18.14,18.6137,17473,0
+BOEG.US,D,20260209,000000,18.4,18.9589,18.26,18.8441,13108,0
+BOEG.US,D,20260210,000000,18.97,19.32,18.3901,18.5062,31877,0
+BOEG.US,D,20260211,000000,18.59,18.59,17.47,17.5978,13439,0
+BOEG.US,D,20260212,000000,17.96,18.93,17.92,17.9793,22883,0
+BOEG.US,D,20260213,000000,18.2,19.03,18.2,18.4858,40233,0
+BOEG.US,D,20260217,000000,18.7,18.755,18,18.6652,22164,0
+BOEG.US,D,20260218,000000,17.87,17.87,17.87,17.87,27659,0

daily/us/nasdaq etfs/bott.us.txt

@@ -0,0 +1,380 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOTT.US,D,20240422,000000,25.09,25.13,25.09,25.13,1000,0
+BOTT.US,D,20240423,000000,25.27,25.31,25.27,25.31,200,0
+BOTT.US,D,20240424,000000,25.91,25.91,25.67,25.6721,497,0
+BOTT.US,D,20240425,000000,25.26,25.5453,25.24,25.5453,211,0
+BOTT.US,D,20240426,000000,25.55,25.8647,25.55,25.8647,500,0
+BOTT.US,D,20240429,000000,25.95,26.0569,25.95,26.0569,179,0
+BOTT.US,D,20240430,000000,26.12,26.1643,25.7936,25.7936,244,0
+BOTT.US,D,20240501,000000,25.64,25.64,25.37,25.4766,455,0
+BOTT.US,D,20240502,000000,25.85,25.917,25.85,25.917,136,0
+BOTT.US,D,20240503,000000,26.48,26.48,26.3289,26.3289,252,0
+BOTT.US,D,20240506,000000,26.74,26.8269,26.74,26.8269,108,0
+BOTT.US,D,20240507,000000,26.86,27,26.8152,26.8152,558,0
+BOTT.US,D,20240508,000000,26.76,26.96,26.76,26.9204,406,0
+BOTT.US,D,20240509,000000,27.04,27.04,26.8965,26.8965,2339,0
+BOTT.US,D,20240510,000000,27.09,27.09,26.93,26.9542,962,0
+BOTT.US,D,20240513,000000,27.04,27.04,26.8724,26.8724,832,0
+BOTT.US,D,20240514,000000,26.94,27.0273,26.94,27.0273,555,0
+BOTT.US,D,20240515,000000,27.285,27.6444,27.285,27.6444,102,0
+BOTT.US,D,20240516,000000,27.59,27.59,27.4415,27.4415,215,0
+BOTT.US,D,20240517,000000,27.48,27.48,27.2894,27.2894,138,0
+BOTT.US,D,20240520,000000,27.48,27.5497,27.48,27.5497,306,0
+BOTT.US,D,20240521,000000,27.29,27.3687,27.29,27.3687,217,0
+BOTT.US,D,20240522,000000,27.45,27.45,27.2097,27.2823,561,0
+BOTT.US,D,20240523,000000,27.7,27.7,27.1151,27.1151,5523,0
+BOTT.US,D,20240524,000000,27.31,27.4486,27.31,27.4486,707,0
+BOTT.US,D,20240528,000000,27.65,27.72,27.525,27.6291,702,0
+BOTT.US,D,20240529,000000,27.12,27.12,27.0304,27.0304,421,0
+BOTT.US,D,20240530,000000,27.18,27.31,27.18,27.2913,962,0
+BOTT.US,D,20240531,000000,27.04,27.2756,27,27.2756,479,0
+BOTT.US,D,20240603,000000,27,27.0725,26.87,27.0725,2993,0
+BOTT.US,D,20240604,000000,27.1,27.1,26.9249,26.9249,710,0
+BOTT.US,D,20240605,000000,27.4378,27.4378,27.4378,27.4378,7,0
+BOTT.US,D,20240606,000000,27.37,27.37,27.2704,27.2704,137,0
+BOTT.US,D,20240607,000000,26.9,26.9,26.8391,26.8391,132,0
+BOTT.US,D,20240610,000000,26.85,27.1133,26.85,27.1133,137,0
+BOTT.US,D,20240611,000000,26.84,26.8691,26.84,26.8691,201,0
+BOTT.US,D,20240612,000000,27.68,27.68,27.5034,27.5034,104,0
+BOTT.US,D,20240613,000000,27.59,27.59,27.3716,27.3716,106,0
+BOTT.US,D,20240614,000000,27.07,27.08,26.9101,27.0138,4303,0
+BOTT.US,D,20240617,000000,27.09,27.2471,27.09,27.2471,166,0
+BOTT.US,D,20240618,000000,27.25,27.3373,27.25,27.3373,108,0
+BOTT.US,D,20240620,000000,27.41,27.41,27.0695,27.0695,801,0
+BOTT.US,D,20240621,000000,26.91,26.91,26.676,26.8236,866,0
+BOTT.US,D,20240624,000000,26.78,26.78,26.61,26.61,1694,0
+BOTT.US,D,20240625,000000,26.65,26.75,26.65,26.7426,554,0
+BOTT.US,D,20240626,000000,26.56,26.6778,26.56,26.6778,1006,0
+BOTT.US,D,20240627,000000,26.85,26.86,26.8303,26.8303,311,0
+BOTT.US,D,20240628,000000,27.18,27.18,27.0547,27.0547,100,0
+BOTT.US,D,20240701,000000,27.21,27.21,26.83,26.9872,216,0
+BOTT.US,D,20240702,000000,27.01,27.1147,27.01,27.1147,125,0
+BOTT.US,D,20240703,000000,27.33,27.3996,27.33,27.3996,131,0
+BOTT.US,D,20240705,000000,27.64,27.64,27.61,27.6312,1132,0
+BOTT.US,D,20240708,000000,27.7,27.801,27.7,27.801,340,0
+BOTT.US,D,20240709,000000,27.83,27.83,27.6376,27.6376,196,0
+BOTT.US,D,20240710,000000,27.82,27.9323,27.82,27.9323,145,0
+BOTT.US,D,20240711,000000,28.16,28.16,27.9291,27.9291,230,0
+BOTT.US,D,20240712,000000,28.32,28.32,28.165,28.165,146,0
+BOTT.US,D,20240715,000000,28.18,28.2801,28.14,28.1559,1414,0
+BOTT.US,D,20240716,000000,28.26,28.5288,28.26,28.5288,105,0
+BOTT.US,D,20240717,000000,28.12,28.12,27.5473,27.5473,180,0
+BOTT.US,D,20240718,000000,27.75,27.75,27.2718,27.2718,150,0
+BOTT.US,D,20240719,000000,27.31,27.31,26.9642,26.9642,802,0
+BOTT.US,D,20240722,000000,27.39,27.5376,27.24,27.5376,413,0
+BOTT.US,D,20240723,000000,27.47,27.47,27.315,27.315,302,0
+BOTT.US,D,20240724,000000,27,27,26.3704,26.3704,148,0
+BOTT.US,D,20240725,000000,26.17,26.17,25.8351,25.8351,1189,0
+BOTT.US,D,20240726,000000,26.31,26.42,26.31,26.3571,264,0
+BOTT.US,D,20240729,000000,26.45,26.45,26.2544,26.2544,258,0
+BOTT.US,D,20240730,000000,26.55,26.55,26.1081,26.1081,1229,0
+BOTT.US,D,20240731,000000,26.91,26.9414,26.83,26.9414,503,0
+BOTT.US,D,20240801,000000,26.33,26.42,25.56,25.56,587,0
+BOTT.US,D,20240802,000000,24.64,24.64,24.26,24.5,5161,0
+BOTT.US,D,20240805,000000,23.04,23.7,23.04,23.5696,437,0
+BOTT.US,D,20240806,000000,23.99,24.2699,23.92,24.06,714,0
+BOTT.US,D,20240807,000000,24.89,24.89,24.0859,24.0859,509,0
+BOTT.US,D,20240808,000000,24.54,24.95,24.54,24.95,118,0
+BOTT.US,D,20240809,000000,24.74,24.83,24.74,24.83,116,0
+BOTT.US,D,20240812,000000,24.93,24.93,24.917,24.917,101,0
+BOTT.US,D,20240813,000000,25.32,26.15,25.32,26.13,1888,0
+BOTT.US,D,20240814,000000,25.8,25.8,25.71,25.71,142,0
+BOTT.US,D,20240815,000000,26.11,26.4826,26.11,26.4826,120,0
+BOTT.US,D,20240816,000000,26.41,26.66,26.41,26.5925,930,0
+BOTT.US,D,20240819,000000,26.528,26.8743,26.528,26.8743,132,0
+BOTT.US,D,20240820,000000,26.78,26.78,26.7563,26.7563,122,0
+BOTT.US,D,20240821,000000,26.91,27.38,26.91,27.38,154,0
+BOTT.US,D,20240822,000000,27.37,27.37,26.82,26.82,122,0
+BOTT.US,D,20240823,000000,27.04,27.45,27.04,27.45,143,0
+BOTT.US,D,20240826,000000,27.23,27.23,27,27,127,0
+BOTT.US,D,20240827,000000,27.01,27.27,27.01,27.27,110,0
+BOTT.US,D,20240828,000000,27.18,27.18,27,27,107,0
+BOTT.US,D,20240829,000000,27.23,27.34,27.23,27.34,104,0
+BOTT.US,D,20240830,000000,27.69,27.77,27.69,27.77,155,0
+BOTT.US,D,20240903,000000,27.32,27.32,26.32,26.32,126,0
+BOTT.US,D,20240904,000000,26.07,26.21,26.07,26.21,152,0
+BOTT.US,D,20240905,000000,26,26,25.94,25.94,155,0
+BOTT.US,D,20240906,000000,25.85,25.85,24.98,24.98,1235,0
+BOTT.US,D,20240909,000000,25.33,25.48,25.33,25.48,281,0
+BOTT.US,D,20240910,000000,25.37,25.44,25.37,25.44,134,0
+BOTT.US,D,20240911,000000,25.444,26.08,25.16,26.08,661,0
+BOTT.US,D,20240912,000000,25.87,26.28,25.87,26.12,296,0
+BOTT.US,D,20240913,000000,26.34,26.51,26.34,26.51,102,0
+BOTT.US,D,20240916,000000,26.33,26.35,26.33,26.35,123,0
+BOTT.US,D,20240917,000000,26.49,26.49,26.43,26.43,127,0
+BOTT.US,D,20240918,000000,26.57,26.57,26.53,26.53,111,0
+BOTT.US,D,20240919,000000,27.26,27.53,27.26,27.53,104,0
+BOTT.US,D,20240920,000000,27.33,27.33,27.21,27.21,142,0
+BOTT.US,D,20240923,000000,27.28,27.29,27.28,27.29,123,0
+BOTT.US,D,20240924,000000,27.41,27.62,27.41,27.62,103,0
+BOTT.US,D,20240925,000000,27.67,27.77,27.67,27.77,104,0
+BOTT.US,D,20240926,000000,28.567,28.8,28.567,28.8,120,0
+BOTT.US,D,20240927,000000,28.469,28.469,28.19,28.19,365,0
+BOTT.US,D,20240930,000000,28.19,28.31,28.19,28.31,145,0
+BOTT.US,D,20241001,000000,27.827,27.91,27.827,27.91,102,0
+BOTT.US,D,20241002,000000,27.79,28.0442,27.79,28.0442,159,0
+BOTT.US,D,20241003,000000,27.63,27.65,27.63,27.65,104,0
+BOTT.US,D,20241004,000000,28.09,28.31,28.06,28.31,202,0
+BOTT.US,D,20241007,000000,28.01,28.01,28,28,102,0
+BOTT.US,D,20241008,000000,27.96,28.01,27.89,27.97,1161,0
+BOTT.US,D,20241009,000000,28.06,28.06,28,28,109,0
+BOTT.US,D,20241010,000000,27.79,28.0064,27.79,28.0064,145,0
+BOTT.US,D,20241011,000000,27.88,28.16,27.88,28.16,242,0
+BOTT.US,D,20241014,000000,28.19,28.25,28.19,28.25,107,0
+BOTT.US,D,20241015,000000,28.12,28.12,27.6223,27.6223,101,0
+BOTT.US,D,20241016,000000,27.7,27.86,27.7,27.86,103,0
+BOTT.US,D,20241017,000000,27.84,27.84,27.63,27.63,259,0
+BOTT.US,D,20241018,000000,27.87,27.94,27.87,27.94,109,0
+BOTT.US,D,20241021,000000,27.81,27.81,27.74,27.74,128,0
+BOTT.US,D,20241022,000000,27.43,27.48,27.43,27.48,194,0
+BOTT.US,D,20241023,000000,27.318,27.318,27.2911,27.2911,187,0
+BOTT.US,D,20241024,000000,27.06,27.2671,27.06,27.2671,131,0
+BOTT.US,D,20241025,000000,27.598,27.598,27.4586,27.4586,136,0
+BOTT.US,D,20241028,000000,27.79,27.92,27.79,27.92,115,0
+BOTT.US,D,20241029,000000,28.046,28.43,28.046,28.43,102,0
+BOTT.US,D,20241030,000000,27.93,27.93,27.78,27.78,143,0
+BOTT.US,D,20241031,000000,27.066,27.066,26.9096,26.9096,300,0
+BOTT.US,D,20241101,000000,26.99,26.99,26.99,26.99,123,0
+BOTT.US,D,20241104,000000,27.1,27.1,27.05,27.05,193,0
+BOTT.US,D,20241105,000000,27.214,27.38,27.214,27.38,154,0
+BOTT.US,D,20241106,000000,27.78,28.1028,27.78,28.05,2491,0
+BOTT.US,D,20241107,000000,28.526,28.83,28.526,28.83,227,0
+BOTT.US,D,20241108,000000,28.4,28.44,28.4,28.44,211,0
+BOTT.US,D,20241111,000000,28.58,28.58,28.2871,28.2871,300,0
+BOTT.US,D,20241112,000000,28.1,28.1,27.6761,27.8678,356,0
+BOTT.US,D,20241113,000000,27.62,27.62,27.4,27.4,318,0
+BOTT.US,D,20241114,000000,27.35,27.35,27.29,27.29,125,0
+BOTT.US,D,20241115,000000,26.66,26.66,26.63,26.63,148,0
+BOTT.US,D,20241118,000000,26.47,26.63,26.47,26.63,107,0
+BOTT.US,D,20241119,000000,26.78,27.02,26.78,27.02,231,0
+BOTT.US,D,20241120,000000,26.677,26.81,26.677,26.81,108,0
+BOTT.US,D,20241121,000000,27.23,27.49,27.23,27.49,182,0
+BOTT.US,D,20241122,000000,27.568,27.6702,27.568,27.6702,159,0
+BOTT.US,D,20241125,000000,28.09,28.14,28.09,28.14,178,0
+BOTT.US,D,20241126,000000,28.15,28.16,28.09,28.09,331,0
+BOTT.US,D,20241205,000000,29.65,29.65,29.25,29.25,151,0
+BOTT.US,D,20241206,000000,29.57,29.64,29.51,29.64,765,0
+BOTT.US,D,20241209,000000,29.62,29.62,29.2787,29.2787,1312,0
+BOTT.US,D,20241217,000000,29.5,29.5,28.9808,28.9808,511,0
+BOTT.US,D,20241218,000000,29.02,29.02,28.0587,28.0587,143,0
+BOTT.US,D,20241219,000000,28.19,28.19,28.0073,28.0073,118,0
+BOTT.US,D,20241220,000000,28.56,28.56,28.1848,28.1848,542,0
+BOTT.US,D,20241226,000000,28.3,28.3,28.2221,28.2221,310,0
+BOTT.US,D,20241227,000000,27.8,27.9759,27.77,27.9759,2352,0
+BOTT.US,D,20241230,000000,27.64,27.81,27.6141,27.6141,600,0
+BOTT.US,D,20250103,000000,27.95,28.09,27.95,28.09,338,0
+BOTT.US,D,20250106,000000,28.93,28.93,28.654,28.654,2360,0
+BOTT.US,D,20250107,000000,28.77,28.77,28.3739,28.3739,1007,0
+BOTT.US,D,20250113,000000,27.26,27.51,27.26,27.51,204,0
+BOTT.US,D,20250114,000000,27.81,27.81,27.7236,27.7236,161,0
+BOTT.US,D,20250116,000000,28.33,28.53,28.18,28.18,586,0
+BOTT.US,D,20250117,000000,28.87,28.87,28.63,28.63,431,0
+BOTT.US,D,20250123,000000,29.89,29.89,29.81,29.81,580,0
+BOTT.US,D,20250124,000000,29.71,29.76,29.71,29.76,249,0
+BOTT.US,D,20250127,000000,28.32,28.32,28.0065,28.0065,295,0
+BOTT.US,D,20250128,000000,28.34,28.3644,28.09,28.3644,778,0
+BOTT.US,D,20250129,000000,28.4,28.4,28.3253,28.3253,215,0
+BOTT.US,D,20250203,000000,28.23,28.23,27.98,27.98,315,0
+BOTT.US,D,20250204,000000,28.02,28.54,28.02,28.39,1026,0
+BOTT.US,D,20250206,000000,28.68,28.68,28.6,28.6,243,0
+BOTT.US,D,20250211,000000,28.13,28.2217,28.13,28.2217,444,0
+BOTT.US,D,20250212,000000,27.89,28.145,27.89,28.145,105,0
+BOTT.US,D,20250214,000000,28.519,28.53,28.485,28.485,3717,0
+BOTT.US,D,20250218,000000,28.77,28.9248,28.77,28.9248,3206,0
+BOTT.US,D,20250221,000000,28.26,28.26,28.2202,28.2202,137,0
+BOTT.US,D,20250224,000000,28,28,28,28,106,0
+BOTT.US,D,20250225,000000,28.03,28.03,27.9104,27.9104,791,0
+BOTT.US,D,20250227,000000,27.5,27.5,27.2663,27.2663,111,0
+BOTT.US,D,20250321,000000,26.84,27.02,26.84,26.9448,221,0
+BOTT.US,D,20250328,000000,26.34,26.34,25.68,25.68,161,0
+BOTT.US,D,20250331,000000,25.48,25.6504,25.48,25.6504,178,0
+BOTT.US,D,20250401,000000,25.54,25.62,25.54,25.62,138,0
+BOTT.US,D,20250403,000000,24.752,24.7777,24.0816,24.0816,341,0
+BOTT.US,D,20250407,000000,23.17,23.17,22.3799,22.4025,680,0
+BOTT.US,D,20250408,000000,23.18,23.18,22.0554,22.0554,241,0
+BOTT.US,D,20250415,000000,24.8088,24.8088,24.6303,24.6303,398,0
+BOTT.US,D,20250416,000000,24.27,24.27,24.2062,24.2062,132,0
+BOTT.US,D,20250421,000000,23.94,23.9934,23.9,23.9934,281,0
+BOTT.US,D,20250423,000000,25.21,25.28,24.89,24.89,1121,0
+BOTT.US,D,20250425,000000,26.2,26.2,26.1381,26.1381,540,0
+BOTT.US,D,20250428,000000,26.05,26.05,26.01,26.01,102,0
+BOTT.US,D,20250508,000000,27.47,27.47,27.07,27.26,1873,0
+BOTT.US,D,20250512,000000,28.25,28.29,28.1564,28.1564,3886,0
+BOTT.US,D,20250519,000000,28.23,28.569,28.23,28.569,519,0
+BOTT.US,D,20250520,000000,28.68,28.68,28.6009,28.6009,378,0
+BOTT.US,D,20250521,000000,28.7,28.7,28.2716,28.2716,1732,0
+BOTT.US,D,20250527,000000,28.88,29.0106,28.6711,29.0106,2573,0
+BOTT.US,D,20250529,000000,28.9,28.9199,28.88,28.88,359,0
+BOTT.US,D,20250530,000000,28.42,28.5252,28.42,28.5252,1594,0
+BOTT.US,D,20250603,000000,29.1,29.12,29.0088,29.0088,2138,0
+BOTT.US,D,20250604,000000,29.155,29.2325,29.155,29.2325,490,0
+BOTT.US,D,20250605,000000,29.17,29.17,29.0465,29.0465,207,0
+BOTT.US,D,20250606,000000,29.18,29.24,29.1544,29.205,621,0
+BOTT.US,D,20250609,000000,29.3926,29.46,29.37,29.4065,1271,0
+BOTT.US,D,20250610,000000,29.4198,29.4198,29.3,29.4072,766,0
+BOTT.US,D,20250611,000000,29.57,29.57,29.3557,29.3557,1058,0
+BOTT.US,D,20250612,000000,29.42,29.668,29.42,29.5792,703,0
+BOTT.US,D,20250616,000000,29.78,29.78,29.5666,29.5666,1199,0
+BOTT.US,D,20250620,000000,29.13,29.17,29.11,29.125,992,0
+BOTT.US,D,20250623,000000,28.97,29.09,28.97,29.09,1120,0
+BOTT.US,D,20250624,000000,29.48,29.8836,29.48,29.8836,705,0
+BOTT.US,D,20250625,000000,29.77,30.02,29.77,30.0083,946,0
+BOTT.US,D,20250626,000000,30.479,30.68,30.479,30.6407,599,0
+BOTT.US,D,20250627,000000,30.9785,31.06,30.76,30.8091,940,0
+BOTT.US,D,20250630,000000,30.68,30.73,30.59,30.61,525,0
+BOTT.US,D,20250702,000000,30.29,30.665,30.29,30.665,737,0
+BOTT.US,D,20250707,000000,30.73,30.73,30.35,30.35,1274,0
+BOTT.US,D,20250708,000000,30.611,30.6709,30.611,30.6709,682,0
+BOTT.US,D,20250710,000000,31.08,31.165,30.99,31.08,1034,0
+BOTT.US,D,20250711,000000,31.0199,31.02,30.79,30.8999,1504,0
+BOTT.US,D,20250714,000000,30.91,30.91,30.7629,30.7629,374,0
+BOTT.US,D,20250715,000000,31.08,31.08,30.8959,31.0052,2835,0
+BOTT.US,D,20250716,000000,31,31.1128,30.7837,31.1128,1134,0
+BOTT.US,D,20250717,000000,31.4919,31.62,31.4919,31.6171,1194,0
+BOTT.US,D,20250718,000000,31.8199,31.8199,31.7249,31.7249,271,0
+BOTT.US,D,20250721,000000,32.16,32.27,31.8673,31.8673,1735,0
+BOTT.US,D,20250722,000000,31.49,31.652,31.4899,31.639,577,0
+BOTT.US,D,20250723,000000,32.1007,32.365,32.1007,32.365,946,0
+BOTT.US,D,20250724,000000,32.53,32.53,32.448,32.448,297,0
+BOTT.US,D,20250725,000000,32.42,32.4878,32.14,32.4878,1522,0
+BOTT.US,D,20250728,000000,32.62,32.62,32.326,32.423,2942,0
+BOTT.US,D,20250729,000000,32.38,32.46,32.1617,32.1617,1538,0
+BOTT.US,D,20250730,000000,32.56,32.56,32.3585,32.3585,1291,0
+BOTT.US,D,20250731,000000,32.58,32.58,32.1781,32.1781,3043,0
+BOTT.US,D,20250801,000000,31.5386,31.6284,31.3,31.6284,2935,0
+BOTT.US,D,20250804,000000,32.16,32.3791,32.16,32.3791,160,0
+BOTT.US,D,20250805,000000,32.65,32.65,32.42,32.4754,2719,0
+BOTT.US,D,20250806,000000,32.3,32.61,32.3,32.5225,2970,0
+BOTT.US,D,20250807,000000,32.4564,32.4989,32.456,32.4989,4323,0
+BOTT.US,D,20250808,000000,33.005,33.06,32.9194,32.9194,2160,0
+BOTT.US,D,20250811,000000,32.94,32.94,32.621,32.621,2832,0
+BOTT.US,D,20250812,000000,33.2101,33.49,33.2101,33.4214,435,0
+BOTT.US,D,20250813,000000,33.69,33.8242,33.54,33.8242,4226,0
+BOTT.US,D,20250814,000000,33.34,33.535,33.34,33.535,3074,0
+BOTT.US,D,20250818,000000,33.26,33.26,33.04,33.1591,3966,0
+BOTT.US,D,20250819,000000,34,34,30.9,32.3802,7136,0
+BOTT.US,D,20250820,000000,31.02,32.3582,31.02,32.3582,1448,0
+BOTT.US,D,20250821,000000,32.065,32.1256,32.065,32.0827,818,0
+BOTT.US,D,20250822,000000,32.62,33.305,32.62,33.2594,1220,0
+BOTT.US,D,20250825,000000,34.2482,34.44,34.2482,34.255,5902,0
+BOTT.US,D,20250826,000000,34.53,35.4,34.53,35.3567,2400,0
+BOTT.US,D,20250827,000000,35.3605,35.3605,35.1569,35.1569,1529,0
+BOTT.US,D,20250828,000000,35.28,35.42,35.1442,35.41,10877,0
+BOTT.US,D,20250829,000000,35.23,35.27,34.64,34.6628,5261,0
+BOTT.US,D,20250902,000000,35.01,35.0718,34.76,35.0718,1740,0
+BOTT.US,D,20250903,000000,34.97,34.99,34.45,34.5747,3955,0
+BOTT.US,D,20250904,000000,33.88,34.0499,33.58,33.8469,3501,0
+BOTT.US,D,20250905,000000,34.1436,34.52,34.1436,34.3877,2119,0
+BOTT.US,D,20250908,000000,35.66,35.66,35.35,35.3965,4946,0
+BOTT.US,D,20250909,000000,35.51,35.57,35.3,35.4449,4381,0
+BOTT.US,D,20250910,000000,35.93,35.93,35.46,35.5955,6624,0
+BOTT.US,D,20250911,000000,36.42,36.9,36.42,36.5509,12117,0
+BOTT.US,D,20250912,000000,36.94,37.15,36.82,36.992,6468,0
+BOTT.US,D,20250915,000000,37.78,38.15,37.4244,37.9755,8239,0
+BOTT.US,D,20250916,000000,37.8,38.29,37.8,38.0786,4873,0
+BOTT.US,D,20250917,000000,38.59,38.82,38.15,38.5686,9508,0
+BOTT.US,D,20250918,000000,39.1826,39.8634,38.975,39.8634,9757,0
+BOTT.US,D,20250919,000000,39.9344,41.5899,39.86,40.4926,12701,0
+BOTT.US,D,20250922,000000,42.47,45.905,40.6,41.345,29034,0
+BOTT.US,D,20250923,000000,41.43,41.43,40,40.0561,9864,0
+BOTT.US,D,20250924,000000,40.34,40.34,39.53,39.56,11081,0
+BOTT.US,D,20250925,000000,39.235,39.46,38.95,39.3691,7016,0
+BOTT.US,D,20250926,000000,39.02,39.02,38.32,38.8563,6120,0
+BOTT.US,D,20250929,000000,39.88,39.88,39.3671,39.3671,7579,0
+BOTT.US,D,20250930,000000,39.77,39.8581,39.471,39.8581,5192,0
+BOTT.US,D,20251001,000000,39.82,40.4608,39.82,40.4608,3280,0
+BOTT.US,D,20251002,000000,41,41.2999,40.86,41.057,9472,0
+BOTT.US,D,20251003,000000,41.12,41.9194,41.049,41.7711,10397,0
+BOTT.US,D,20251006,000000,42.69,42.93,42.41,42.5468,16889,0
+BOTT.US,D,20251007,000000,42.83,43.0099,42.1768,42.4046,4446,0
+BOTT.US,D,20251008,000000,42.52,42.52,42.035,42.265,5373,0
+BOTT.US,D,20251009,000000,42.41,42.81,42.1325,42.1325,18158,0
+BOTT.US,D,20251010,000000,42.56,42.56,40.05,40.2298,14170,0
+BOTT.US,D,20251013,000000,41.03,42.12,41.03,41.9565,10649,0
+BOTT.US,D,20251014,000000,40.8,41.42,40.135,41.4177,12665,0
+BOTT.US,D,20251015,000000,43.064,43.08,41.86,42.1967,9258,0
+BOTT.US,D,20251016,000000,42.18,42.18,40.8035,41.1324,6197,0
+BOTT.US,D,20251017,000000,40.35,40.51,40.143,40.47,3995,0
+BOTT.US,D,20251020,000000,42.12,42.15,41.6501,41.9624,13970,0
+BOTT.US,D,20251021,000000,41.91,42.14,41.2948,41.6802,11056,0
+BOTT.US,D,20251022,000000,41,41.04,40.2057,40.6007,98747,0
+BOTT.US,D,20251023,000000,40.69,41.3158,40.58,41.2406,3591,0
+BOTT.US,D,20251024,000000,41.98,42.24,41.82,42.22,5220,0
+BOTT.US,D,20251027,000000,43.05,43.05,42.35,42.6134,12142,0
+BOTT.US,D,20251028,000000,42.3,42.37,41.6,41.6091,9924,0
+BOTT.US,D,20251029,000000,42.74,43.1583,42.1965,42.3391,14028,0
+BOTT.US,D,20251030,000000,42.19,42.19,41.6388,41.6619,8438,0
+BOTT.US,D,20251031,000000,43.07,43.12,42.45,42.732,8102,0
+BOTT.US,D,20251103,000000,44.53,44.53,43.79,44.1317,9378,0
+BOTT.US,D,20251104,000000,43.21,43.4,42.62,42.7537,12053,0
+BOTT.US,D,20251105,000000,42.29,42.89,41.73,42.459,5312,0
+BOTT.US,D,20251106,000000,42.62,42.62,40.34,40.6743,12348,0
+BOTT.US,D,20251107,000000,39.38,39.49,38.34,39.3235,13891,0
+BOTT.US,D,20251110,000000,40.37,40.37,39.77,40.18,5090,0
+BOTT.US,D,20251111,000000,39.06,39.149,38.9812,38.9812,4404,0
+BOTT.US,D,20251112,000000,38.89,39.07,38.47,38.8341,7094,0
+BOTT.US,D,20251113,000000,38.5,38.57,37.735,37.875,3847,0
+BOTT.US,D,20251114,000000,36.95,37.71,36.95,37.38,3798,0
+BOTT.US,D,20251117,000000,36.76,37.156,36.38,36.6426,8495,0
+BOTT.US,D,20251118,000000,36.38,36.7099,35.99,36.3082,3881,0
+BOTT.US,D,20251119,000000,36.4,36.6,35.86,36.1714,3488,0
+BOTT.US,D,20251120,000000,36.62,36.6955,35.11,35.2123,8060,0
+BOTT.US,D,20251121,000000,35.112,35.333,34.52,35.2903,5765,0
+BOTT.US,D,20251124,000000,35.12,36.155,35.12,36.155,2531,0
+BOTT.US,D,20251125,000000,35.5,36.0029,35.1901,35.979,5523,0
+BOTT.US,D,20251126,000000,35.97,36.57,35.97,36.3252,2489,0
+BOTT.US,D,20251128,000000,38.4,38.45,38.2228,38.2228,4990,0
+BOTT.US,D,20251201,000000,38.05,38.16,37.683,37.8006,7542,0
+BOTT.US,D,20251202,000000,38.28,38.46,38,38.1568,6501,0
+BOTT.US,D,20251203,000000,38.51,38.9601,38.24,38.9233,9181,0
+BOTT.US,D,20251204,000000,39.88,40.33,39.6156,40,11177,0
+BOTT.US,D,20251205,000000,40.01,40.16,39.682,39.8441,5642,0
+BOTT.US,D,20251208,000000,40.71,40.71,40.03,40.2778,5142,0
+BOTT.US,D,20251209,000000,40.51,40.79,40.25,40.4572,2637,0
+BOTT.US,D,20251210,000000,40.94,41.28,40.4485,41.0421,4179,0
+BOTT.US,D,20251211,000000,40.76,40.867,40.27,40.8337,2464,0
+BOTT.US,D,20251212,000000,42.15,42.15,40.9501,41.1518,5305,0
+BOTT.US,D,20251215,000000,41.8,42.094,41.55,41.5636,9047,0
+BOTT.US,D,20251216,000000,41.14,41.14,40.25,40.475,11575,0
+BOTT.US,D,20251217,000000,40.09,40.09,38.75,38.8607,13571,0
+BOTT.US,D,20251218,000000,39.355,39.65,39.08,39.237,3467,0
+BOTT.US,D,20251219,000000,40.2,40.5399,40.175,40.315,2634,0
+BOTT.US,D,20251222,000000,41.43,41.5,41.06,41.2474,5749,0
+BOTT.US,D,20251223,000000,41.36,41.38,40.7501,41.04,1639,0
+BOTT.US,D,20251224,000000,41.89,41.9699,41.26,41.7031,4434,0
+BOTT.US,D,20251226,000000,41.99,41.99,41.64,41.785,5805,0
+BOTT.US,D,20251229,000000,42.62,43.3199,42.62,43.16,11570,0
+BOTT.US,D,20251230,000000,43.084,43.23,42.8164,42.8517,7652,0
+BOTT.US,D,20251231,000000,43.63,43.63,42.4451,42.6588,9312,0
+BOTT.US,D,20260102,000000,43.63,44.29,43.5485,44.1453,22140,0
+BOTT.US,D,20260105,000000,44.11,48.67,43.92,44.6708,30403,0
+BOTT.US,D,20260106,000000,44.56,44.6682,44.01,44.5981,19679,0
+BOTT.US,D,20260107,000000,44.1,44.39,43.78,44.1183,42166,0
+BOTT.US,D,20260108,000000,44.35,44.4999,44.1,44.3478,15184,0
+BOTT.US,D,20260109,000000,44.89,44.89,44.385,44.7285,24827,0
+BOTT.US,D,20260112,000000,45.01,45.32,44.7,45.29,25083,0
+BOTT.US,D,20260113,000000,46.9,46.9,46,46.48,18380,0
+BOTT.US,D,20260114,000000,47.38,48.13,47.38,48.13,15656,0
+BOTT.US,D,20260115,000000,50.1,50.46,49.9915,50.21,40788,0
+BOTT.US,D,20260116,000000,52.91,53.2,52.62,53.09,34587,0
+BOTT.US,D,20260120,000000,57.3,58.05,57.21,57.5,59067,0
+BOTT.US,D,20260121,000000,62.56,63.4,62,63.26,90232,0
+BOTT.US,D,20260122,000000,68.95,70.07,61,63.74,92723,0
+BOTT.US,D,20260123,000000,63.01,63.01,58.04,58.8,70416,0
+BOTT.US,D,20260126,000000,60.115,60.95,59,59.23,33177,0
+BOTT.US,D,20260127,000000,59.35,59.35,56,57.56,53100,0
+BOTT.US,D,20260128,000000,59.31,59.78,58.8826,59.48,25078,0
+BOTT.US,D,20260129,000000,59.13,59.13,57.198,58.055,24585,0
+BOTT.US,D,20260130,000000,57.75,57.75,56,56.285,29180,0
+BOTT.US,D,20260202,000000,55.35,56,55.012,55.89,20553,0
+BOTT.US,D,20260203,000000,56.72,57.37,56.1429,57.01,19471,0
+BOTT.US,D,20260204,000000,56.55,56.55,54.49,55.08,27571,0
+BOTT.US,D,20260205,000000,54.9,54.9,54.0601,54.39,9686,0
+BOTT.US,D,20260206,000000,54.69,56.59,54.69,56.51,20972,0
+BOTT.US,D,20260209,000000,58.06,58.87,56.9741,58.87,26769,0
+BOTT.US,D,20260210,000000,59.31,59.37,58.72,59.01,22294,0
+BOTT.US,D,20260211,000000,58.33,58.44,57.3001,58.44,27564,0
+BOTT.US,D,20260212,000000,57.89,57.89,56.4501,56.7616,32858,0
+BOTT.US,D,20260213,000000,56.77,58.58,56.76,58.58,34439,0
+BOTT.US,D,20260217,000000,58.1,58.38,57.18,57.95,28417,0
+BOTT.US,D,20260218,000000,57.425,58.95,57.425,58.6,26731,0

daily/us/nasdaq etfs/brhy.us.txt

@@ -0,0 +1,383 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRHY.US,D,20240621,000000,50.5,50.52,50.4702,50.487,1610,0
+BRHY.US,D,20240624,000000,50.53,50.63,50.53,50.5322,3592,0
+BRHY.US,D,20240625,000000,50.52,50.55,50.5,50.5002,3648,0
+BRHY.US,D,20240626,000000,50.4314,50.4649,50.4314,50.4649,458,0
+BRHY.US,D,20240627,000000,50.41,50.4269,50.41,50.4269,886,0
+BRHY.US,D,20240628,000000,50.46,50.5,50.4534,50.4534,745,0
+BRHY.US,D,20240701,000000,50.405,50.405,50.405,50.405,144,0
+BRHY.US,D,20240702,000000,50.39,50.4,50.38,50.39,1143,0
+BRHY.US,D,20240703,000000,50.41,50.41,50.3802,50.385,7320,0
+BRHY.US,D,20240705,000000,50.57,50.7,50.57,50.7,3187,0
+BRHY.US,D,20240708,000000,50.7008,50.735,50.7008,50.735,393,0
+BRHY.US,D,20240709,000000,50.727,50.76,50.7,50.74,1113,0
+BRHY.US,D,20240710,000000,50.68,50.8099,50.68,50.8,1461,0
+BRHY.US,D,20240711,000000,50.93,50.93,50.93,50.93,269,0
+BRHY.US,D,20240712,000000,51,51.0417,51,51.0417,559,0
+BRHY.US,D,20240715,000000,51.11,51.11,51.06,51.0988,1357,0
+BRHY.US,D,20240716,000000,51.17,51.249,51.17,51.245,3099,0
+BRHY.US,D,20240717,000000,51.18,51.215,51.15,51.215,1151,0
+BRHY.US,D,20240718,000000,51.22,51.22,51.1765,51.1765,228,0
+BRHY.US,D,20240719,000000,51.13,51.17,51.13,51.1448,297,0
+BRHY.US,D,20240722,000000,51.2195,51.2374,51.2195,51.2374,534,0
+BRHY.US,D,20240723,000000,51.3,51.315,51.3,51.315,165,0
+BRHY.US,D,20240724,000000,51.28,51.28,51.2473,51.2473,189,0
+BRHY.US,D,20240725,000000,51.22,51.22,51.22,51.22,418,0
+BRHY.US,D,20240726,000000,51.3274,51.3274,51.3274,51.3274,78,0
+BRHY.US,D,20240729,000000,51.2983,51.2983,51.2983,51.2983,65,0
+BRHY.US,D,20240730,000000,51.2995,51.32,51.2995,51.32,346,0
+BRHY.US,D,20240731,000000,51.38,51.42,51.38,51.42,192,0
+BRHY.US,D,20240801,000000,51.07,51.07,50.99,51.02,846,0
+BRHY.US,D,20240802,000000,50.8599,50.885,50.82,50.885,951,0
+BRHY.US,D,20240805,000000,50.51,50.54,50.51,50.54,177,0
+BRHY.US,D,20240806,000000,50.76,50.97,50.76,50.8,17059,0
+BRHY.US,D,20240807,000000,50.96,50.96,50.82,50.835,757,0
+BRHY.US,D,20240808,000000,50.91,50.91,50.895,50.895,695,0
+BRHY.US,D,20240809,000000,50.9799,50.98,50.9458,50.95,1399,0
+BRHY.US,D,20240812,000000,50.99,51.02,50.955,50.955,2048,0
+BRHY.US,D,20240813,000000,51.05,51.09,51.05,51.065,1143,0
+BRHY.US,D,20240814,000000,51.17,51.24,51.14,51.185,804,0
+BRHY.US,D,20240815,000000,51.275,51.275,51.275,51.275,1194,0
+BRHY.US,D,20240816,000000,51.3825,51.3825,51.38,51.38,367,0
+BRHY.US,D,20240819,000000,51.47,51.5,51.47,51.5,977,0
+BRHY.US,D,20240820,000000,51.58,51.58,51.5351,51.5351,429,0
+BRHY.US,D,20240821,000000,51.61,51.65,51.6,51.605,1131,0
+BRHY.US,D,20240822,000000,51.58,51.58,51.58,51.58,49,0
+BRHY.US,D,20240823,000000,51.7,51.78,51.6672,51.78,952,0
+BRHY.US,D,20240826,000000,51.83,51.84,51.805,51.805,1612,0
+BRHY.US,D,20240827,000000,51.82,51.82,51.79,51.79,924,0
+BRHY.US,D,20240828,000000,51.785,51.785,51.785,51.785,80,0
+BRHY.US,D,20240829,000000,51.86,51.86,51.79,51.79,798,0
+BRHY.US,D,20240830,000000,51.89,51.89,51.89,51.89,209,0
+BRHY.US,D,20240903,000000,51.45,51.45,51.42,51.42,816,0
+BRHY.US,D,20240904,000000,51.41,51.495,51.39,51.495,709,0
+BRHY.US,D,20240905,000000,51.5392,51.5799,51.4815,51.53,8574,0
+BRHY.US,D,20240906,000000,51.57,51.57,51.555,51.555,507,0
+BRHY.US,D,20240909,000000,51.58,51.58,51.58,51.58,133,0
+BRHY.US,D,20240910,000000,51.61,51.61,51.56,51.56,425,0
+BRHY.US,D,20240911,000000,51.5764,51.5764,51.5764,51.5764,6,0
+BRHY.US,D,20240912,000000,51.61,51.63,51.586,51.63,2162,0
+BRHY.US,D,20240913,000000,51.73,51.78,51.7115,51.78,598,0
+BRHY.US,D,20240916,000000,51.8454,51.8454,51.845,51.845,247,0
+BRHY.US,D,20240917,000000,51.93,51.97,51.93,51.97,2141,0
+BRHY.US,D,20240918,000000,51.92,51.96,51.88,51.91,1553,0
+BRHY.US,D,20240919,000000,52.112,52.112,52.112,52.112,82,0
+BRHY.US,D,20240920,000000,52.07,52.095,52.0301,52.095,390,0
+BRHY.US,D,20240923,000000,52.12,52.12,52.07,52.07,945,0
+BRHY.US,D,20240924,000000,52.07,52.07,52.05,52.05,471,0
+BRHY.US,D,20240925,000000,52.05,52.06,52.02,52.02,450,0
+BRHY.US,D,20240926,000000,52.07,52.12,52.0599,52.06,3123,0
+BRHY.US,D,20240927,000000,52.077,52.105,52.07,52.09,969,0
+BRHY.US,D,20240930,000000,52.17,52.2,52.11,52.2,1062,0
+BRHY.US,D,20241001,000000,51.96,51.96,51.53,51.76,32123,0
+BRHY.US,D,20241002,000000,51.7436,51.7436,51.73,51.73,413,0
+BRHY.US,D,20241003,000000,51.6507,51.67,51.64,51.67,1023,0
+BRHY.US,D,20241004,000000,51.6432,51.65,51.6432,51.65,316,0
+BRHY.US,D,20241007,000000,51.56,51.56,51.31,51.435,1777,0
+BRHY.US,D,20241008,000000,51.52,51.52,51.4725,51.48,624,0
+BRHY.US,D,20241009,000000,51.53,51.53,51.456,51.48,452,0
+BRHY.US,D,20241010,000000,51.5094,51.5094,51.45,51.45,367,0
+BRHY.US,D,20241011,000000,51.55,51.55,51.5362,51.5362,360,0
+BRHY.US,D,20241014,000000,51.54,51.58,51.52,51.58,1911,0
+BRHY.US,D,20241015,000000,51.57,51.6127,51.57,51.605,378,0
+BRHY.US,D,20241016,000000,51.71,51.71,51.71,51.71,123,0
+BRHY.US,D,20241017,000000,51.7,51.7,51.63,51.63,410,0
+BRHY.US,D,20241018,000000,51.71,51.71,51.67,51.69,406,0
+BRHY.US,D,20241021,000000,51.615,51.615,51.615,51.615,235,0
+BRHY.US,D,20241022,000000,51.605,51.605,51.605,51.605,78,0
+BRHY.US,D,20241023,000000,51.61,51.61,51.44,51.44,372,0
+BRHY.US,D,20241024,000000,51.41,51.4463,51.41,51.4463,313,0
+BRHY.US,D,20241025,000000,51.57,51.57,51.53,51.53,384,0
+BRHY.US,D,20241028,000000,51.5694,51.5694,51.525,51.525,310,0
+BRHY.US,D,20241029,000000,51.48,51.505,51.48,51.505,158,0
+BRHY.US,D,20241030,000000,51.5177,51.5177,51.5177,51.5177,58,0
+BRHY.US,D,20241031,000000,51.48,51.48,51.42,51.42,1017,0
+BRHY.US,D,20241104,000000,51.19,51.19,51.19,51.19,26,0
+BRHY.US,D,20241105,000000,51.16,51.23,51.16,51.215,1495,0
+BRHY.US,D,20241106,000000,51.23,51.255,51.23,51.25,985,0
+BRHY.US,D,20241107,000000,51.3301,51.425,51.3301,51.425,1292,0
+BRHY.US,D,20241108,000000,51.61,51.61,51.61,51.61,88,0
+BRHY.US,D,20241111,000000,51.55,51.6,51.55,51.565,711,0
+BRHY.US,D,20241112,000000,51.5242,51.5242,51.41,51.46,1042,0
+BRHY.US,D,20241115,000000,51.35,51.3572,51.34,51.345,1260,0
+BRHY.US,D,20241119,000000,51.37,51.38,51.37,51.38,294,0
+BRHY.US,D,20241120,000000,51.475,51.52,51.475,51.52,637,0
+BRHY.US,D,20241121,000000,51.52,51.56,51.52,51.56,169,0
+BRHY.US,D,20241122,000000,51.5412,51.5535,51.5412,51.5535,1297,0
+BRHY.US,D,20241127,000000,51.6548,51.685,51.6548,51.685,327,0
+BRHY.US,D,20241129,000000,51.7912,51.82,51.7912,51.8,2879,0
+BRHY.US,D,20241202,000000,51.34,51.42,51.3399,51.38,1489,0
+BRHY.US,D,20241204,000000,51.43,51.49,51.35,51.445,2097,0
+BRHY.US,D,20241205,000000,51.3801,51.46,51.37,51.46,748,0
+BRHY.US,D,20241206,000000,51.461,51.52,51.461,51.505,2805,0
+BRHY.US,D,20241209,000000,51.5496,51.5496,51.5039,51.51,2324,0
+BRHY.US,D,20241210,000000,51.55,51.5599,51.455,51.455,3729,0
+BRHY.US,D,20241211,000000,51.49,51.54,51.49,51.51,1560,0
+BRHY.US,D,20241212,000000,51.44,51.44,51.44,51.44,258,0
+BRHY.US,D,20241213,000000,51.42,51.42,51.375,51.375,300,0
+BRHY.US,D,20241216,000000,51.42,51.44,51.4021,51.425,1160,0
+BRHY.US,D,20241217,000000,51.251,51.285,51.251,51.285,269,0
+BRHY.US,D,20241218,000000,50.865,50.865,50.5427,50.5427,334,0
+BRHY.US,D,20241219,000000,50.5324,50.5324,50.4388,50.4388,819,0
+BRHY.US,D,20241226,000000,50.485,50.53,50.485,50.53,606,0
+BRHY.US,D,20241227,000000,50.5291,50.5291,50.525,50.525,1119,0
+BRHY.US,D,20241230,000000,50.6828,50.7279,50.6828,50.7279,822,0
+BRHY.US,D,20241231,000000,50.79,50.79,50.7597,50.765,1498,0
+BRHY.US,D,20250102,000000,50.84,50.85,50.84,50.84,1277,0
+BRHY.US,D,20250106,000000,50.99,51.11,50.99,51.015,717,0
+BRHY.US,D,20250107,000000,50.93,50.93,50.9,50.925,1155,0
+BRHY.US,D,20250108,000000,50.9,50.9099,50.9,50.9099,346,0
+BRHY.US,D,20250114,000000,50.77,50.77,50.74,50.74,738,0
+BRHY.US,D,20250121,000000,51.31,51.34,51.2847,51.31,1022,0
+BRHY.US,D,20250122,000000,51.31,51.36,51.29,51.305,2217,0
+BRHY.US,D,20250123,000000,51.2995,51.2995,51.23,51.27,739,0
+BRHY.US,D,20250127,000000,51.29,51.3623,51.29,51.3623,1831,0
+BRHY.US,D,20250129,000000,51.38,51.38,51.355,51.355,663,0
+BRHY.US,D,20250203,000000,50.99,51.0499,50.985,51.02,1612,0
+BRHY.US,D,20250204,000000,51.09,51.1,51.077,51.1,2005,0
+BRHY.US,D,20250205,000000,51.24,51.26,51.24,51.26,163,0
+BRHY.US,D,20250210,000000,51.21,51.21,51.175,51.175,1151,0
+BRHY.US,D,20250211,000000,51.148,51.17,51.145,51.145,689,0
+BRHY.US,D,20250212,000000,51.03,51.13,51,51.01,1192,0
+BRHY.US,D,20250213,000000,51.11,51.175,51.11,51.175,378,0
+BRHY.US,D,20250219,000000,51.29,51.29,51.2136,51.25,973,0
+BRHY.US,D,20250220,000000,51.2885,51.3691,51.2885,51.33,7360,0
+BRHY.US,D,20250221,000000,51.33,51.35,51.265,51.28,5536,0
+BRHY.US,D,20250224,000000,51.32,51.32,51.2801,51.2801,289,0
+BRHY.US,D,20250225,000000,51.38,51.39,51.38,51.39,337,0
+BRHY.US,D,20250227,000000,51.46,51.47,51.365,51.365,2006,0
+BRHY.US,D,20250228,000000,51.3611,51.465,51.3611,51.465,804,0
+BRHY.US,D,20250303,000000,51.27,51.27,51.1053,51.1053,1172,0
+BRHY.US,D,20250304,000000,50.93,51.06,50.93,51.06,325,0
+BRHY.US,D,20250305,000000,51.07,51.105,51.07,51.105,531,0
+BRHY.US,D,20250306,000000,50.98,51.046,50.96,50.96,1555,0
+BRHY.US,D,20250307,000000,50.926,51.005,50.926,51.005,432,0
+BRHY.US,D,20250310,000000,50.88,50.88,50.835,50.835,327,0
+BRHY.US,D,20250311,000000,50.771,50.771,50.565,50.6316,10742,0
+BRHY.US,D,20250312,000000,50.75,50.75,50.71,50.71,1310,0
+BRHY.US,D,20250313,000000,50.49,50.49,50.475,50.475,893,0
+BRHY.US,D,20250314,000000,50.54,50.645,50.54,50.645,504,0
+BRHY.US,D,20250317,000000,50.72,50.75,50.72,50.745,3782,0
+BRHY.US,D,20250318,000000,50.695,50.695,50.68,50.68,109,0
+BRHY.US,D,20250320,000000,50.95,50.9781,50.91,50.91,2068,0
+BRHY.US,D,20250321,000000,50.89,50.895,50.8737,50.895,498,0
+BRHY.US,D,20250325,000000,51.075,51.22,51.01,51.01,3503,0
+BRHY.US,D,20250326,000000,51.16,51.16,50.835,50.835,441,0
+BRHY.US,D,20250328,000000,50.64,50.68,50.611,50.665,19953,0
+BRHY.US,D,20250331,000000,50.44,50.72,50.44,50.67,3118,0
+BRHY.US,D,20250401,000000,50.4,50.455,50.4,50.455,626,0
+BRHY.US,D,20250402,000000,50.45,50.67,50.45,50.55,2390,0
+BRHY.US,D,20250403,000000,50.02,50.095,50.02,50.0442,1057,0
+BRHY.US,D,20250404,000000,49.2,49.71,48.9201,49.4259,6786,0
+BRHY.US,D,20250407,000000,48.4,49.0616,48.27,48.985,3455,0
+BRHY.US,D,20250408,000000,49.18,49.235,48.6801,48.6801,1047,0
+BRHY.US,D,20250409,000000,48.3,49.78,48.3,49.78,1042,0
+BRHY.US,D,20250410,000000,49.08,49.2,49,49.2,1055,0
+BRHY.US,D,20250411,000000,49,49.2713,49,49.2713,809,0
+BRHY.US,D,20250414,000000,49.63,49.63,49.47,49.505,3836,0
+BRHY.US,D,20250415,000000,49.65,49.65,49.6241,49.6241,251,0
+BRHY.US,D,20250417,000000,49.803,50.09,49.803,49.8706,2805,0
+BRHY.US,D,20250421,000000,49.68,49.68,49.58,49.6759,1019,0
+BRHY.US,D,20250422,000000,49.82,49.86,49.82,49.85,2152,0
+BRHY.US,D,20250423,000000,50.3616,50.3616,50.1399,50.1401,1919,0
+BRHY.US,D,20250424,000000,50.295,50.33,50.19,50.33,6942,0
+BRHY.US,D,20250425,000000,50.47,50.57,50.47,50.57,456,0
+BRHY.US,D,20250428,000000,50.54,50.565,50.48,50.565,367,0
+BRHY.US,D,20250429,000000,50.55,50.64,50.55,50.64,321,0
+BRHY.US,D,20250430,000000,50.45,50.4788,50.38,50.4788,1439,0
+BRHY.US,D,20250501,000000,50.21,50.21,50.2037,50.2037,516,0
+BRHY.US,D,20250502,000000,50.36,50.405,50.315,50.405,3197,0
+BRHY.US,D,20250505,000000,50.3085,50.39,50.3085,50.3699,5171,0
+BRHY.US,D,20250506,000000,50.52,50.64,50.355,50.5138,2512,0
+BRHY.US,D,20250507,000000,50.347,50.3794,50.3201,50.3201,673,0
+BRHY.US,D,20250508,000000,50.41,50.41,50.393,50.395,433,0
+BRHY.US,D,20250509,000000,50.52,50.52,50.47,50.485,3307,0
+BRHY.US,D,20250512,000000,50.79,50.8458,50.75,50.8458,1295,0
+BRHY.US,D,20250513,000000,50.95,51.02,50.9,51.01,10353,0
+BRHY.US,D,20250514,000000,50.95,50.97,50.885,50.885,3598,0
+BRHY.US,D,20250515,000000,50.91,50.96,50.86,50.89,3153,0
+BRHY.US,D,20250516,000000,50.97,50.98,50.9276,50.98,3916,0
+BRHY.US,D,20250519,000000,50.85,50.975,50.85,50.975,366,0
+BRHY.US,D,20250520,000000,50.94,50.9894,50.915,50.955,8753,0
+BRHY.US,D,20250521,000000,50.88,50.88,50.72,50.72,559,0
+BRHY.US,D,20250522,000000,50.65,50.89,50.5,50.805,11318,0
+BRHY.US,D,20250527,000000,50.97,51.13,50.96,51.0803,7378,0
+BRHY.US,D,20250528,000000,51.08,51.08,51.0099,51.055,4033,0
+BRHY.US,D,20250529,000000,51.18,51.2499,51.07,51.12,5430,0
+BRHY.US,D,20250530,000000,51.08,51.18,51.03,51.145,2248,0
+BRHY.US,D,20250602,000000,50.95,50.95,50.61,50.695,8080,0
+BRHY.US,D,20250603,000000,50.9,50.925,50.82,50.925,3118,0
+BRHY.US,D,20250605,000000,50.98,51.01,50.96,50.96,1674,0
+BRHY.US,D,20250606,000000,51.03,51.14,51,51,1296,0
+BRHY.US,D,20250609,000000,51.03,51.21,50.99,51.065,6738,0
+BRHY.US,D,20250610,000000,51.037,51.055,51.02,51.055,4153,0
+BRHY.US,D,20250612,000000,51.14,51.16,51.1,51.13,2879,0
+BRHY.US,D,20250616,000000,51.2,51.2,51.17,51.17,1652,0
+BRHY.US,D,20250617,000000,51.17,51.17,51.095,51.095,666,0
+BRHY.US,D,20250618,000000,51.12,51.305,51.12,51.16,4382,0
+BRHY.US,D,20250620,000000,51.31,51.345,51.31,51.315,1426,0
+BRHY.US,D,20250623,000000,51.3564,51.41,51.32,51.41,3030,0
+BRHY.US,D,20250624,000000,51.4686,51.59,51.4686,51.5676,13459,0
+BRHY.US,D,20250626,000000,51.64,51.72,51.6399,51.69,1427,0
+BRHY.US,D,20250627,000000,51.72,51.79,51.715,51.715,2269,0
+BRHY.US,D,20250630,000000,51.785,51.83,51.78,51.83,944,0
+BRHY.US,D,20250701,000000,51.45,51.45,51.39,51.425,910,0
+BRHY.US,D,20250702,000000,51.43,51.62,51.4299,51.465,1696,0
+BRHY.US,D,20250703,000000,51.58,51.64,51.53,51.6166,3356,0
+BRHY.US,D,20250707,000000,51.59,51.59,51.48,51.48,2148,0
+BRHY.US,D,20250708,000000,51.4422,51.46,51.415,51.415,594,0
+BRHY.US,D,20250709,000000,51.5,51.51,51.47,51.47,461,0
+BRHY.US,D,20250710,000000,51.56,51.56,51.515,51.515,411,0
+BRHY.US,D,20250711,000000,51.5,51.5,51.45,51.45,588,0
+BRHY.US,D,20250714,000000,51.4109,51.519,51.4109,51.475,20239,0
+BRHY.US,D,20250715,000000,51.54,51.54,51.34,51.34,7467,0
+BRHY.US,D,20250716,000000,51.41,51.4235,51.3825,51.415,5035,0
+BRHY.US,D,20250717,000000,51.47,51.54,51.465,51.505,7711,0
+BRHY.US,D,20250718,000000,51.5376,51.728,51.5376,51.575,3298,0
+BRHY.US,D,20250721,000000,51.67,51.83,51.6675,51.685,5433,0
+BRHY.US,D,20250722,000000,51.6312,51.72,51.6312,51.72,3759,0
+BRHY.US,D,20250723,000000,51.74,51.81,51.71,51.785,4125,0
+BRHY.US,D,20250724,000000,51.75,51.79,51.729,51.755,3991,0
+BRHY.US,D,20250725,000000,51.75,51.8,51.73,51.78,5379,0
+BRHY.US,D,20250728,000000,51.78,51.92,51.74,51.83,12639,0
+BRHY.US,D,20250729,000000,51.82,51.94,51.74,51.855,13977,0
+BRHY.US,D,20250730,000000,51.85,51.95,51.73,51.755,22818,0
+BRHY.US,D,20250731,000000,51.7368,51.9,51.72,51.7231,11836,0
+BRHY.US,D,20250801,000000,51.381,51.45,51.36,51.44,9901,0
+BRHY.US,D,20250804,000000,51.52,51.58,51.5045,51.5705,4213,0
+BRHY.US,D,20250805,000000,51.5486,51.63,51.5486,51.605,7555,0
+BRHY.US,D,20250806,000000,51.59,51.62,51.5784,51.6,1278,0
+BRHY.US,D,20250807,000000,51.6376,51.67,51.5754,51.585,2167,0
+BRHY.US,D,20250808,000000,51.57,51.6,51.5548,51.59,1643,0
+BRHY.US,D,20250811,000000,51.585,51.76,51.585,51.605,15571,0
+BRHY.US,D,20250812,000000,51.63,51.81,51.61,51.67,6097,0
+BRHY.US,D,20250813,000000,51.71,51.88,51.6599,51.7884,14543,0
+BRHY.US,D,20250814,000000,51.74,51.89,51.71,51.74,2585,0
+BRHY.US,D,20250815,000000,51.73,51.81,51.65,51.71,6971,0
+BRHY.US,D,20250818,000000,51.75,51.75,51.7175,51.725,10030,0
+BRHY.US,D,20250819,000000,51.74,51.8999,51.7,51.72,16541,0
+BRHY.US,D,20250820,000000,51.695,51.73,51.63,51.715,12396,0
+BRHY.US,D,20250821,000000,51.68,51.75,51.63,51.666,30477,0
+BRHY.US,D,20250822,000000,51.7,52.05,51.7,52.0056,21749,0
+BRHY.US,D,20250825,000000,52.02,52.045,51.84,51.975,27700,0
+BRHY.US,D,20250826,000000,52.01,52.105,51.96,52.03,20935,0
+BRHY.US,D,20250827,000000,52.08,52.21,52.08,52.16,18154,0
+BRHY.US,D,20250828,000000,52.15,52.16,52.074,52.135,24925,0
+BRHY.US,D,20250829,000000,52.08,52.2,52.04,52.0885,10201,0
+BRHY.US,D,20250902,000000,51.68,51.74,51.66,51.715,12016,0
+BRHY.US,D,20250903,000000,51.74,51.9,51.72,51.7876,10925,0
+BRHY.US,D,20250904,000000,51.8359,51.98,51.823,51.91,4225,0
+BRHY.US,D,20250905,000000,51.98,52.0471,51.98,52.005,2394,0
+BRHY.US,D,20250908,000000,52.07,52.0886,52.03,52.03,4679,0
+BRHY.US,D,20250909,000000,52.06,52.06,51.9501,52.01,4287,0
+BRHY.US,D,20250910,000000,52.04,52.07,52.04,52.055,8474,0
+BRHY.US,D,20250911,000000,52.1,52.255,52.1,52.2096,11618,0
+BRHY.US,D,20250912,000000,52.2,52.23,52.1555,52.215,8238,0
+BRHY.US,D,20250915,000000,52.25,52.27,52.2011,52.265,6533,0
+BRHY.US,D,20250916,000000,52.29,52.29,52.26,52.265,4952,0
+BRHY.US,D,20250917,000000,52.29,52.29,52.19,52.205,14812,0
+BRHY.US,D,20250918,000000,52.255,52.28,52.2,52.27,5965,0
+BRHY.US,D,20250919,000000,52.36,52.36,52.3105,52.33,4037,0
+BRHY.US,D,20250922,000000,52.33,52.48,52.31,52.345,42177,0
+BRHY.US,D,20250923,000000,52.4,52.4,52.33,52.35,15859,0
+BRHY.US,D,20250924,000000,52.3,52.34,52.2401,52.3198,14941,0
+BRHY.US,D,20250925,000000,52.15,52.24,52.07,52.1,9084,0
+BRHY.US,D,20250926,000000,52.13,52.13,52.1007,52.125,4237,0
+BRHY.US,D,20250929,000000,52.18,52.27,52.18,52.2452,7317,0
+BRHY.US,D,20250930,000000,52.22,52.315,52.18,52.265,8691,0
+BRHY.US,D,20251001,000000,52.07,52.105,51.9817,52.1,9419,0
+BRHY.US,D,20251002,000000,52.1,52.1,52.0282,52.04,16160,0
+BRHY.US,D,20251003,000000,52.1,52.1,52.04,52.055,5831,0
+BRHY.US,D,20251006,000000,52.05,52.17,52.0494,52.07,9848,0
+BRHY.US,D,20251007,000000,52.05,52.135,52.03,52.055,16376,0
+BRHY.US,D,20251008,000000,52.0345,52.06,52.005,52.005,5492,0
+BRHY.US,D,20251009,000000,51.92,52.02,51.7801,51.815,10569,0
+BRHY.US,D,20251010,000000,51.8,51.91,51.555,51.555,9930,0
+BRHY.US,D,20251013,000000,51.65,51.729,51.6499,51.725,5069,0
+BRHY.US,D,20251014,000000,51.55,51.88,51.55,51.7653,8527,0
+BRHY.US,D,20251015,000000,52.07,52.07,51.9001,51.9412,13163,0
+BRHY.US,D,20251016,000000,51.949,51.95,51.8399,51.845,10963,0
+BRHY.US,D,20251017,000000,51.9,52.01,51.7864,51.91,20523,0
+BRHY.US,D,20251020,000000,52.03,52.17,52.0214,52.1136,9846,0
+BRHY.US,D,20251021,000000,52.129,52.32,52.11,52.14,11857,0
+BRHY.US,D,20251022,000000,52.11,52.12,52.03,52.1,8907,0
+BRHY.US,D,20251023,000000,52.1,52.195,52.1,52.1542,3817,0
+BRHY.US,D,20251024,000000,52.25,52.39,52.2203,52.3078,10993,0
+BRHY.US,D,20251027,000000,52.46,52.55,52.3,52.475,17347,0
+BRHY.US,D,20251028,000000,52.46,52.64,52.454,52.495,23352,0
+BRHY.US,D,20251029,000000,52.46,52.57,52.325,52.335,12250,0
+BRHY.US,D,20251030,000000,52.21,52.32,52.21,52.235,11162,0
+BRHY.US,D,20251031,000000,52.24,52.355,52.195,52.275,20225,0
+BRHY.US,D,20251103,000000,51.93,51.93,51.7801,51.795,6682,0
+BRHY.US,D,20251104,000000,51.78,51.9184,51.7601,51.78,10307,0
+BRHY.US,D,20251105,000000,52,52,51.77,51.845,8176,0
+BRHY.US,D,20251106,000000,51.8202,51.932,51.807,51.8533,14048,0
+BRHY.US,D,20251107,000000,51.82,51.9,51.7797,51.8862,9012,0
+BRHY.US,D,20251110,000000,51.99,52.0599,51.82,52.055,12581,0
+BRHY.US,D,20251111,000000,52.07,52.15,52.07,52.145,9470,0
+BRHY.US,D,20251112,000000,52.11,52.15,52.058,52.08,18236,0
+BRHY.US,D,20251113,000000,52.05,52.05,51.85,51.8635,13450,0
+BRHY.US,D,20251114,000000,51.74,51.94,51.74,51.875,5305,0
+BRHY.US,D,20251117,000000,51.82,51.89,51.75,51.75,5987,0
+BRHY.US,D,20251118,000000,51.679,51.75,51.6735,51.7309,5848,0
+BRHY.US,D,20251119,000000,51.768,51.7999,51.7312,51.7482,3147,0
+BRHY.US,D,20251120,000000,51.89,51.904,51.694,51.7,4246,0
+BRHY.US,D,20251121,000000,51.78,51.92,51.68,51.8709,10011,0
+BRHY.US,D,20251124,000000,51.911,52.04,51.87,52.015,9170,0
+BRHY.US,D,20251125,000000,52.0082,52.215,51.97,52.175,5871,0
+BRHY.US,D,20251126,000000,52.17,52.23,52.15,52.205,3244,0
+BRHY.US,D,20251128,000000,52.24,52.38,52.24,52.2766,5426,0
+BRHY.US,D,20251201,000000,51.29,51.37,51.275,51.3428,11569,0
+BRHY.US,D,20251202,000000,51.32,51.38,51.2948,51.38,8263,0
+BRHY.US,D,20251203,000000,51.38,51.57,51.38,51.5453,19340,0
+BRHY.US,D,20251204,000000,51.47,51.48,51.4,51.48,8773,0
+BRHY.US,D,20251205,000000,51.51,51.51,51.45,51.4972,13319,0
+BRHY.US,D,20251208,000000,51.49,51.49,51.38,51.4192,4492,0
+BRHY.US,D,20251209,000000,51.52,51.52,51.35,51.37,15106,0
+BRHY.US,D,20251210,000000,51.3545,51.455,51.35,51.455,5900,0
+BRHY.US,D,20251211,000000,51.45,51.46,51.36,51.4251,13623,0
+BRHY.US,D,20251212,000000,51.44,51.44,51.37,51.3961,4563,0
+BRHY.US,D,20251215,000000,51.39,51.485,51.3701,51.45,7489,0
+BRHY.US,D,20251216,000000,51.3801,51.4,51.35,51.3835,7089,0
+BRHY.US,D,20251217,000000,51.39,51.3996,51.32,51.385,8252,0
+BRHY.US,D,20251218,000000,51.44,51.46,51.395,51.45,10734,0
+BRHY.US,D,20251219,000000,51.2558,51.27,51.235,51.245,4241,0
+BRHY.US,D,20251222,000000,51.31,51.34,51.23,51.255,9721,0
+BRHY.US,D,20251223,000000,51.29,51.3547,51.2815,51.3547,5069,0
+BRHY.US,D,20251224,000000,51.38,51.4,51.355,51.385,3198,0
+BRHY.US,D,20251226,000000,51.42,51.49,51.38,51.43,6904,0
+BRHY.US,D,20251229,000000,51.4,51.45,51.3888,51.445,11496,0
+BRHY.US,D,20251230,000000,51.45,51.5104,51.4403,51.5091,6209,0
+BRHY.US,D,20251231,000000,51.49,51.51,51.4455,51.4455,6425,0
+BRHY.US,D,20260102,000000,51.47,51.51,51.3996,51.483,13425,0
+BRHY.US,D,20260105,000000,51.49,51.6,51.49,51.515,6162,0
+BRHY.US,D,20260106,000000,51.55,51.62,51.5445,51.605,8192,0
+BRHY.US,D,20260107,000000,51.61,51.7,51.582,51.61,7512,0
+BRHY.US,D,20260108,000000,51.55,51.61,51.55,51.595,5445,0
+BRHY.US,D,20260109,000000,51.61,51.7,51.61,51.695,4067,0
+BRHY.US,D,20260112,000000,51.62,51.68,51.57,51.6696,5491,0
+BRHY.US,D,20260113,000000,51.67,51.6851,51.645,51.6851,12540,0
+BRHY.US,D,20260114,000000,51.6569,51.68,51.6492,51.68,4521,0
+BRHY.US,D,20260115,000000,51.6716,51.76,51.655,51.685,2546,0
+BRHY.US,D,20260116,000000,51.72,51.81,51.705,51.75,7865,0
+BRHY.US,D,20260120,000000,51.5,51.82,51.4901,51.685,16485,0
+BRHY.US,D,20260121,000000,51.66,51.73,51.6599,51.7013,7335,0
+BRHY.US,D,20260122,000000,51.78,51.815,51.77,51.805,3725,0
+BRHY.US,D,20260123,000000,51.81,51.81,51.7377,51.7377,6726,0
+BRHY.US,D,20260126,000000,51.77,51.7905,51.75,51.755,7868,0
+BRHY.US,D,20260127,000000,51.75,51.82,51.745,51.765,7439,0
+BRHY.US,D,20260128,000000,51.68,51.8,51.68,51.7159,12916,0
+BRHY.US,D,20260129,000000,51.61,51.98,51.59,51.6988,20099,0
+BRHY.US,D,20260130,000000,51.67,51.735,51.61,51.72,174315,0
+BRHY.US,D,20260202,000000,51.43,51.49,51.43,51.44,5065,0
+BRHY.US,D,20260203,000000,51.45,51.45,51.3599,51.405,41300,0
+BRHY.US,D,20260204,000000,51.43,51.43,51.355,51.36,11235,0
+BRHY.US,D,20260205,000000,51.31,51.44,51.31,51.3502,7099,0
+BRHY.US,D,20260206,000000,51.415,51.5,51.408,51.5,5249,0
+BRHY.US,D,20260209,000000,51.5,51.61,51.47,51.5436,22294,0
+BRHY.US,D,20260210,000000,51.56,51.62,51.4738,51.4738,8757,0
+BRHY.US,D,20260211,000000,51.555,51.555,51.5,51.515,12342,0
+BRHY.US,D,20260212,000000,51.58,51.62,51.515,51.5237,13998,0
+BRHY.US,D,20260213,000000,51.51,51.5696,51.51,51.53,12667,0
+BRHY.US,D,20260217,000000,51.53,51.63,51.5,51.54,7331,0
+BRHY.US,D,20260218,000000,51.58,51.5836,51.54,51.56,5672,0

daily/us/nasdaq etfs/bscx.us.txt

@@ -0,0 +1,604 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSCX.US,D,20230922,000000,19.86,19.91,19.86,19.905,1004,0
+BSCX.US,D,20230925,000000,19.77,19.775,19.74,19.75,3975,0
+BSCX.US,D,20230926,000000,19.7713,19.7713,19.69,19.69,9430,0
+BSCX.US,D,20230927,000000,19.7,19.7,19.56,19.565,883,0
+BSCX.US,D,20230928,000000,19.55,19.62,19.55,19.62,2288,0
+BSCX.US,D,20230929,000000,19.71,19.71,19.599,19.599,1684,0
+BSCX.US,D,20231002,000000,19.52,19.52,19.425,19.425,14881,0
+BSCX.US,D,20231003,000000,19.33,19.33,19.22,19.2201,3318,0
+BSCX.US,D,20231004,000000,19.31,19.37,19.31,19.37,5527,0
+BSCX.US,D,20231005,000000,19.4,19.4,19.3798,19.38,4722,0
+BSCX.US,D,20231006,000000,19.4,19.4,19.2,19.315,22872,0
+BSCX.US,D,20231009,000000,19.49,19.535,19.49,19.535,101,0
+BSCX.US,D,20231010,000000,19.47,19.58,19.47,19.525,10133,0
+BSCX.US,D,20231011,000000,19.63,19.64,19.58,19.6269,23559,0
+BSCX.US,D,20231012,000000,19.59,19.59,19.475,19.475,3863,0
+BSCX.US,D,20231013,000000,19.61,19.61,19.578,19.5934,4617,0
+BSCX.US,D,20231016,000000,19.48,19.49,19.48,19.49,2573,0
+BSCX.US,D,20231017,000000,19.3,19.3,19.3,19.3,21,0
+BSCX.US,D,20231018,000000,19.24,19.24,19.1589,19.16,7833,0
+BSCX.US,D,20231019,000000,19.11,19.12,19.045,19.045,7889,0
+BSCX.US,D,20231020,000000,19.1182,19.1182,19.1,19.105,3896,0
+BSCX.US,D,20231023,000000,19.113,19.16,19.1014,19.135,5220,0
+BSCX.US,D,20231024,000000,19.14,19.235,19.13,19.235,10547,0
+BSCX.US,D,20231025,000000,19.125,19.14,19.071,19.075,6140,0
+BSCX.US,D,20231026,000000,19.13,19.22,19.13,19.215,4303,0
+BSCX.US,D,20231027,000000,19.2152,19.25,19.21,19.225,32140,0
+BSCX.US,D,20231030,000000,19.18,19.18,19.135,19.155,5082,0
+BSCX.US,D,20231031,000000,19.21,19.21,19.13,19.13,725,0
+BSCX.US,D,20231101,000000,19.29,19.4,19.24,19.344,235469,0
+BSCX.US,D,20231102,000000,19.72,19.72,19.48,19.5585,62539,0
+BSCX.US,D,20231103,000000,19.77,19.85,19.72,19.7345,16299,0
+BSCX.US,D,20231106,000000,19.6699,19.6699,19.565,19.58,28343,0
+BSCX.US,D,20231107,000000,19.67,19.75,19.655,19.695,25524,0
+BSCX.US,D,20231108,000000,19.729,20.1299,19.729,19.8,113349,0
+BSCX.US,D,20231109,000000,19.78,19.78,19.625,19.625,26101,0
+BSCX.US,D,20231110,000000,19.68,19.71,19.635,19.65,6011,0
+BSCX.US,D,20231113,000000,19.69,19.72,19.6,19.6944,29723,0
+BSCX.US,D,20231114,000000,20.04,20.0658,19.985,20.06,33791,0
+BSCX.US,D,20231115,000000,19.98,19.98,19.91,19.92,48450,0
+BSCX.US,D,20231116,000000,20.01,20.09,20.01,20.08,95410,0
+BSCX.US,D,20231117,000000,20.19,20.19,20.075,20.14,70883,0
+BSCX.US,D,20231120,000000,20.06,20.12,19.995,20.1,164392,0
+BSCX.US,D,20231121,000000,20.07,20.145,20.07,20.12,74869,0
+BSCX.US,D,20231122,000000,20.15,20.18,20.1,20.18,35722,0
+BSCX.US,D,20231124,000000,20.1,20.11,20.08,20.1,15965,0
+BSCX.US,D,20231127,000000,20.16,20.26,20.115,20.26,33393,0
+BSCX.US,D,20231128,000000,20.22,20.33,20.2,20.3196,12658,0
+BSCX.US,D,20231129,000000,20.48,20.48,20.425,20.445,22834,0
+BSCX.US,D,20231130,000000,20.45,20.45,20.3338,20.3541,57748,0
+BSCX.US,D,20231201,000000,20.44,20.61,20.4305,20.5878,251531,0
+BSCX.US,D,20231204,000000,20.52,20.57,20.441,20.485,42335,0
+BSCX.US,D,20231205,000000,20.57,20.64,20.57,20.605,17011,0
+BSCX.US,D,20231206,000000,20.71,20.72,20.66,20.685,63451,0
+BSCX.US,D,20231207,000000,20.67,20.73,20.627,20.68,20108,0
+BSCX.US,D,20231208,000000,20.546,20.58,20.51,20.54,901940,0
+BSCX.US,D,20231211,000000,20.53,20.57,20.481,20.545,46518,0
+BSCX.US,D,20231212,000000,20.62,20.69,20.55,20.665,84455,0
+BSCX.US,D,20231213,000000,20.76,21.03,20.74,21,48263,0
+BSCX.US,D,20231214,000000,21.17,21.26,21.15,21.205,682493,0
+BSCX.US,D,20231215,000000,21.17,21.2,21.16,21.17,152068,0
+BSCX.US,D,20231218,000000,21.08,23.29,21.05,21.08,1511908,0
+BSCX.US,D,20231219,000000,21.14,21.15,21.09,21.1059,134860,0
+BSCX.US,D,20231220,000000,21.11,21.2,21.11,21.19,144634,0
+BSCX.US,D,20231221,000000,21.27,21.27,21.1481,21.1859,141103,0
+BSCX.US,D,20231222,000000,21.25,21.25,21.1579,21.175,168751,0
+BSCX.US,D,20231226,000000,21.17,21.22,21.135,21.215,71975,0
+BSCX.US,D,20231227,000000,21.29,21.41,21.27,21.3978,52143,0
+BSCX.US,D,20231228,000000,21.37,21.39,21.32,21.34,163442,0
+BSCX.US,D,20231229,000000,21.3,21.3298,21.27,21.295,259854,0
+BSCX.US,D,20240102,000000,21.18,21.1899,21.12,21.14,53921,0
+BSCX.US,D,20240103,000000,21.1,21.15,20.99,21.15,35890,0
+BSCX.US,D,20240104,000000,21.05,21.05,20.93,20.995,58529,0
+BSCX.US,D,20240105,000000,20.98,21.07,20.95,20.955,498797,0
+BSCX.US,D,20240108,000000,20.979,21.08,20.95,21.0281,161836,0
+BSCX.US,D,20240109,000000,21,21.061,20.9797,21.05,97076,0
+BSCX.US,D,20240110,000000,21.1,21.1,21.01,21.0213,28541,0
+BSCX.US,D,20240111,000000,21.04,21.14,20.9737,21.1329,52340,0
+BSCX.US,D,20240112,000000,21.18,21.2127,21.1198,21.175,102299,0
+BSCX.US,D,20240116,000000,21.1,21.1,20.9641,20.99,27611,0
+BSCX.US,D,20240117,000000,20.885,20.9697,20.8713,20.9399,39080,0
+BSCX.US,D,20240118,000000,20.9658,20.9658,20.8929,20.9037,28962,0
+BSCX.US,D,20240119,000000,20.89,20.94,20.82,20.8816,110216,0
+BSCX.US,D,20240122,000000,20.95,20.95,20.89,20.92,224082,0
+BSCX.US,D,20240123,000000,20.89,20.89,20.82,20.8521,30775,0
+BSCX.US,D,20240124,000000,20.92,20.93,20.7601,20.8,36928,0
+BSCX.US,D,20240125,000000,20.89,20.93,20.8542,20.9068,62579,0
+BSCX.US,D,20240126,000000,20.92,20.92,20.8715,20.8927,44654,0
+BSCX.US,D,20240129,000000,20.95,21,20.9101,20.99,61718,0
+BSCX.US,D,20240130,000000,21.05,21.05,20.95,21.0032,43625,0
+BSCX.US,D,20240131,000000,21.13,21.15,21.04,21.14,79138,0
+BSCX.US,D,20240201,000000,21.19,21.31,21.18,21.22,57104,0
+BSCX.US,D,20240202,000000,21.04,21.0648,20.98,21.05,171476,0
+BSCX.US,D,20240205,000000,20.93,20.93,20.8347,20.8699,538647,0
+BSCX.US,D,20240206,000000,20.92,21.01,20.9175,20.9617,50656,0
+BSCX.US,D,20240207,000000,20.93,20.9799,20.91,20.92,58726,0
+BSCX.US,D,20240208,000000,20.89,20.9,20.7991,20.84,30389,0
+BSCX.US,D,20240209,000000,20.82,20.84,20.7716,20.8,56469,0
+BSCX.US,D,20240212,000000,20.89,20.89,20.8101,20.83,48989,0
+BSCX.US,D,20240213,000000,20.7,20.71,20.615,20.64,43805,0
+BSCX.US,D,20240214,000000,20.7,20.76,20.63,20.75,38430,0
+BSCX.US,D,20240215,000000,20.83,20.84,20.77,20.79,68935,0
+BSCX.US,D,20240216,000000,20.72,20.7395,20.6416,20.71,77293,0
+BSCX.US,D,20240220,000000,20.74,20.7584,20.65,20.69,38638,0
+BSCX.US,D,20240221,000000,20.75,20.75,20.6201,20.65,32934,0
+BSCX.US,D,20240222,000000,20.69,20.69,20.65,20.67,43203,0
+BSCX.US,D,20240223,000000,20.67,20.7489,20.6318,20.73,55546,0
+BSCX.US,D,20240226,000000,20.73,20.77,20.64,20.68,44784,0
+BSCX.US,D,20240227,000000,20.69,20.7097,20.64,20.65,29230,0
+BSCX.US,D,20240228,000000,20.69,20.7094,20.65,20.66,143560,0
+BSCX.US,D,20240229,000000,20.69,20.76,20.65,20.68,47812,0
+BSCX.US,D,20240301,000000,20.71,20.8186,20.63,20.79,56166,0
+BSCX.US,D,20240304,000000,20.76,20.7899,20.7269,20.76,68704,0
+BSCX.US,D,20240305,000000,20.83,20.8799,20.81,20.845,45154,0
+BSCX.US,D,20240306,000000,20.94,20.9581,20.85,20.92,66557,0
+BSCX.US,D,20240307,000000,21,21,20.8999,20.93,36533,0
+BSCX.US,D,20240308,000000,20.953,21.01,20.95,20.97,294791,0
+BSCX.US,D,20240311,000000,20.98,20.99,20.9135,20.97,93705,0
+BSCX.US,D,20240312,000000,20.98,20.98,20.9026,20.92,60593,0
+BSCX.US,D,20240313,000000,20.93,20.99,20.9101,20.925,43334,0
+BSCX.US,D,20240314,000000,20.78,20.8085,20.76,20.77,87712,0
+BSCX.US,D,20240315,000000,20.75,20.79,20.7201,20.7597,48209,0
+BSCX.US,D,20240318,000000,20.68,20.7,20.6401,20.66,63700,0
+BSCX.US,D,20240319,000000,20.74,20.865,20.64,20.685,64752,0
+BSCX.US,D,20240320,000000,20.8,20.92,20.6771,20.75,70326,0
+BSCX.US,D,20240321,000000,20.77,20.8092,20.75,20.77,72648,0
+BSCX.US,D,20240322,000000,20.92,20.92,20.8167,20.85,368633,0
+BSCX.US,D,20240325,000000,20.85,20.86,20.77,20.79,43902,0
+BSCX.US,D,20240326,000000,20.81,20.83,20.7404,20.76,175734,0
+BSCX.US,D,20240327,000000,20.82,20.98,20.7952,20.87,84165,0
+BSCX.US,D,20240328,000000,20.85,20.93,20.8378,20.85,149520,0
+BSCX.US,D,20240401,000000,20.87,20.87,20.6829,20.73,109427,0
+BSCX.US,D,20240402,000000,20.69,20.7299,20.6148,20.69,112887,0
+BSCX.US,D,20240403,000000,20.68,20.74,20.6,20.72,136562,0
+BSCX.US,D,20240404,000000,20.83,20.83,20.6955,20.75,109731,0
+BSCX.US,D,20240405,000000,20.7,20.72,20.65,20.66,73477,0
+BSCX.US,D,20240408,000000,20.66,20.6799,20.61,20.63,57993,0
+BSCX.US,D,20240409,000000,20.75,20.78,20.6797,20.75,40419,0
+BSCX.US,D,20240410,000000,20.61,20.65,20.42,20.46,121747,0
+BSCX.US,D,20240411,000000,20.55,20.55,20.38,20.43,71418,0
+BSCX.US,D,20240412,000000,20.51,20.56,20.4406,20.47,91799,0
+BSCX.US,D,20240415,000000,20.41,20.41,20.26,20.32,92177,0
+BSCX.US,D,20240416,000000,20.23,20.25,20.17,20.23,69830,0
+BSCX.US,D,20240417,000000,20.295,20.38,20.27,20.33,56994,0
+BSCX.US,D,20240418,000000,20.3,20.3,20.2381,20.2745,69785,0
+BSCX.US,D,20240419,000000,20.35,20.35,20.26,20.285,38171,0
+BSCX.US,D,20240422,000000,20.17,20.2999,20.17,20.28,46822,0
+BSCX.US,D,20240423,000000,20.26,20.36,20.26,20.3,68771,0
+BSCX.US,D,20240424,000000,20.28,20.28,20.18,20.24,73975,0
+BSCX.US,D,20240425,000000,20.11,20.2,20.06,20.18,190320,0
+BSCX.US,D,20240426,000000,20.24,20.3,20.22,20.24,50618,0
+BSCX.US,D,20240429,000000,20.33,20.35,20.26,20.31,95986,0
+BSCX.US,D,20240430,000000,20.26,20.31,20.2,20.22,84966,0
+BSCX.US,D,20240501,000000,20.22,20.37,20.2,20.28,79338,0
+BSCX.US,D,20240502,000000,20.37,20.41,20.28,20.4,95737,0
+BSCX.US,D,20240503,000000,20.54,20.55,20.465,20.535,41415,0
+BSCX.US,D,20240506,000000,20.53,20.59,20.53,20.585,58518,0
+BSCX.US,D,20240507,000000,20.64,20.664,20.5899,20.61,82390,0
+BSCX.US,D,20240508,000000,20.58,20.58,20.5063,20.56,130394,0
+BSCX.US,D,20240509,000000,20.56,20.58,20.51,20.555,72739,0
+BSCX.US,D,20240510,000000,20.58,20.6099,20.4901,20.51,48624,0
+BSCX.US,D,20240513,000000,20.6,20.6,20.525,20.53,38004,0
+BSCX.US,D,20240514,000000,20.63,20.63,20.545,20.58,67142,0
+BSCX.US,D,20240515,000000,20.72,20.75,20.66,20.74,34089,0
+BSCX.US,D,20240516,000000,20.77,20.77,20.705,20.71,61565,0
+BSCX.US,D,20240517,000000,20.71,20.71,20.67,20.68,92653,0
+BSCX.US,D,20240520,000000,20.59,20.59,20.55,20.57,58061,0
+BSCX.US,D,20240521,000000,20.6032,20.61,20.59,20.61,113302,0
+BSCX.US,D,20240522,000000,20.61,20.61,20.5208,20.57,65760,0
+BSCX.US,D,20240523,000000,20.56,20.56,20.47,20.49,62566,0
+BSCX.US,D,20240524,000000,20.57,20.57,20.47,20.55,55240,0
+BSCX.US,D,20240528,000000,20.58,20.58,20.4137,20.43,43497,0
+BSCX.US,D,20240529,000000,20.42,20.42,20.3,20.335,41081,0
+BSCX.US,D,20240530,000000,20.45,20.45,20.4,20.4355,60061,0
+BSCX.US,D,20240531,000000,20.515,20.55,20.49,20.54,48295,0
+BSCX.US,D,20240603,000000,20.55,20.67,20.5415,20.65,46255,0
+BSCX.US,D,20240604,000000,20.73,20.76,20.7,20.75,41869,0
+BSCX.US,D,20240605,000000,20.79,20.8,20.71,20.795,61078,0
+BSCX.US,D,20240606,000000,20.83,20.83,20.76,20.78,61869,0
+BSCX.US,D,20240607,000000,20.58,20.64,20.58,20.6,48472,0
+BSCX.US,D,20240610,000000,20.62,20.62,20.55,20.59,51704,0
+BSCX.US,D,20240611,000000,20.63,20.674,20.5714,20.67,57996,0
+BSCX.US,D,20240612,000000,20.87,20.9099,20.77,20.78,45422,0
+BSCX.US,D,20240613,000000,20.9,20.9099,20.8017,20.88,42269,0
+BSCX.US,D,20240614,000000,20.94,20.95,20.82,20.8618,57114,0
+BSCX.US,D,20240617,000000,20.83,20.83,20.765,20.8,42588,0
+BSCX.US,D,20240618,000000,20.87,20.89,20.83,20.88,82658,0
+BSCX.US,D,20240620,000000,20.84,20.84,20.76,20.82,106994,0
+BSCX.US,D,20240621,000000,20.875,20.875,20.79,20.84,130455,0
+BSCX.US,D,20240624,000000,20.77,20.79,20.74,20.77,83928,0
+BSCX.US,D,20240625,000000,20.8,20.8,20.72,20.77,59253,0
+BSCX.US,D,20240626,000000,20.69,20.69,20.63,20.66,157137,0
+BSCX.US,D,20240627,000000,20.72,20.73,20.6874,20.7,126117,0
+BSCX.US,D,20240628,000000,20.77,20.77,20.605,20.61,198066,0
+BSCX.US,D,20240701,000000,20.55,20.55,20.4715,20.5,160463,0
+BSCX.US,D,20240702,000000,20.57,20.6085,20.54,20.6,222096,0
+BSCX.US,D,20240703,000000,20.67,20.7299,20.64,20.7203,112887,0
+BSCX.US,D,20240705,000000,20.85,20.87,20.74,20.87,110738,0
+BSCX.US,D,20240708,000000,20.88,20.88,20.8201,20.845,182874,0
+BSCX.US,D,20240709,000000,20.86,20.86,20.77,20.82,152766,0
+BSCX.US,D,20240710,000000,20.87,20.87,20.79,20.85,131213,0
+BSCX.US,D,20240711,000000,20.96,20.9921,20.93,20.98,92776,0
+BSCX.US,D,20240712,000000,20.98,21.02,20.94,21.02,127360,0
+BSCX.US,D,20240715,000000,21.01,21.01,20.93,20.94,99308,0
+BSCX.US,D,20240716,000000,21.02,21.02,20.945,21.02,85316,0
+BSCX.US,D,20240717,000000,21.03,21.04,20.955,21.03,94458,0
+BSCX.US,D,20240718,000000,20.94,21.01,20.94,20.97,68619,0
+BSCX.US,D,20240719,000000,20.97,20.97,20.8926,20.9,39625,0
+BSCX.US,D,20240722,000000,20.8,20.8713,20.78,20.82,93671,0
+BSCX.US,D,20240723,000000,20.83,20.84,20.8041,20.81,66566,0
+BSCX.US,D,20240724,000000,20.87,20.87,20.73,20.73,110472,0
+BSCX.US,D,20240725,000000,20.8,20.81,20.7464,20.775,96354,0
+BSCX.US,D,20240726,000000,20.89,20.89,20.83,20.88,179714,0
+BSCX.US,D,20240729,000000,20.97,20.97,20.88,20.91,143793,0
+BSCX.US,D,20240730,000000,20.97,20.97,20.8899,20.94,73543,0
+BSCX.US,D,20240731,000000,21.03,21.06,20.9432,21.06,154914,0
+BSCX.US,D,20240801,000000,21.06,21.16,21.06,21.13,626320,0
+BSCX.US,D,20240802,000000,21.29,21.325,21.2,21.32,93378,0
+BSCX.US,D,20240805,000000,21.32,21.32,21.2199,21.3,119535,0
+BSCX.US,D,20240806,000000,21.26,21.26,21.145,21.15,241284,0
+BSCX.US,D,20240807,000000,21.17,21.17,21.03,21.07,136100,0
+BSCX.US,D,20240808,000000,21.03,21.115,21.03,21.08,157944,0
+BSCX.US,D,20240809,000000,21.33,21.33,21.1433,21.17,60214,0
+BSCX.US,D,20240812,000000,21.19,21.2299,21.1273,21.205,350374,0
+BSCX.US,D,20240813,000000,21.34,21.34,21.255,21.34,134451,0
+BSCX.US,D,20240814,000000,21.37,21.405,21.3203,21.39,77731,0
+BSCX.US,D,20240815,000000,21.24,21.33,21.24,21.32,94145,0
+BSCX.US,D,20240816,000000,21.39,21.39,21.3123,21.39,120952,0
+BSCX.US,D,20240819,000000,21.73,21.73,21.2645,21.33,99579,0
+BSCX.US,D,20240820,000000,21.41,21.41,21.3201,21.38,89162,0
+BSCX.US,D,20240821,000000,21.43,21.47,21.3737,21.43,120790,0
+BSCX.US,D,20240822,000000,21.41,21.41,21.32,21.34,113553,0
+BSCX.US,D,20240823,000000,21.43,21.47,21.37,21.46,254865,0
+BSCX.US,D,20240826,000000,21.53,21.53,21.42,21.44,94205,0
+BSCX.US,D,20240827,000000,21.42,21.42,21.29,21.42,102528,0
+BSCX.US,D,20240828,000000,21.47,21.47,21.3701,21.38,188677,0
+BSCX.US,D,20240829,000000,21.39,21.39,21.3299,21.36,101162,0
+BSCX.US,D,20240830,000000,21.4,21.74,21.29,21.32,168546,0
+BSCX.US,D,20240903,000000,21.4,21.4,21.335,21.37,73360,0
+BSCX.US,D,20240904,000000,21.43,21.5,21.3933,21.5,76718,0
+BSCX.US,D,20240905,000000,21.57,21.57,21.47,21.56,164289,0
+BSCX.US,D,20240906,000000,21.59,21.65,21.51,21.56,139301,0
+BSCX.US,D,20240909,000000,21.59,21.61,21.5401,21.6,99294,0
+BSCX.US,D,20240910,000000,21.63,21.655,21.59,21.65,92419,0
+BSCX.US,D,20240911,000000,21.67,21.675,21.6,21.65,79337,0
+BSCX.US,D,20240912,000000,21.67,21.67,21.5999,21.65,48375,0
+BSCX.US,D,20240913,000000,21.69,21.72,21.67,21.7,54981,0
+BSCX.US,D,20240916,000000,21.65,21.77,21.65,21.76,40703,0
+BSCX.US,D,20240917,000000,21.76,21.77,21.72,21.77,60195,0
+BSCX.US,D,20240918,000000,21.75,21.82,21.68,21.69,74824,0
+BSCX.US,D,20240919,000000,21.7,21.72,21.68,21.7,38882,0
+BSCX.US,D,20240920,000000,21.72,21.73,21.64,21.72,37847,0
+BSCX.US,D,20240923,000000,21.61,21.6399,21.49,21.62,63236,0
+BSCX.US,D,20240924,000000,21.63,21.655,21.55,21.65,137097,0
+BSCX.US,D,20240925,000000,21.57,21.59,21.54,21.55,96993,0
+BSCX.US,D,20240926,000000,21.61,21.6126,21.49,21.53,135159,0
+BSCX.US,D,20240927,000000,21.64,21.64,21.56,21.62,85129,0
+BSCX.US,D,20240930,000000,21.54,21.61,21.54,21.58,89275,0
+BSCX.US,D,20241001,000000,21.68,21.685,21.63,21.67,150884,0
+BSCX.US,D,20241002,000000,21.61,21.67,21.55,21.67,104421,0
+BSCX.US,D,20241003,000000,21.63,21.63,21.52,21.525,84880,0
+BSCX.US,D,20241004,000000,21.39,21.415,21.375,21.39,104178,0
+BSCX.US,D,20241007,000000,21.38,21.38,21.31,21.32,100107,0
+BSCX.US,D,20241008,000000,21.33,21.35,21.2731,21.35,188605,0
+BSCX.US,D,20241009,000000,21.36,21.36,21.28,21.31,93991,0
+BSCX.US,D,20241010,000000,21.31,21.31,21.255,21.31,146696,0
+BSCX.US,D,20241011,000000,21.28,21.34,21.27,21.32,104214,0
+BSCX.US,D,20241014,000000,21.32,21.32,21.245,21.31,50702,0
+BSCX.US,D,20241015,000000,21.43,21.43,21.35,21.39,60964,0
+BSCX.US,D,20241016,000000,21.47,21.47,21.403108,21.43,103873,0
+BSCX.US,D,20241017,000000,21.35,21.375,21.3,21.32,132798,0
+BSCX.US,D,20241018,000000,21.4,21.4,21.305,21.31,105658,0
+BSCX.US,D,20241021,000000,21.1,21.1391,21.04,21.05,84340,0
+BSCX.US,D,20241022,000000,21.01,21.0587,20.9945,21.04,99140,0
+BSCX.US,D,20241023,000000,21.02,21.02,20.945,20.98,120642,0
+BSCX.US,D,20241024,000000,21.06,21.06,20.99,21.03,98339,0
+BSCX.US,D,20241025,000000,21.1,21.1,20.97,20.98,82997,0
+BSCX.US,D,20241028,000000,21.05,21.05,20.915,20.96,109807,0
+BSCX.US,D,20241029,000000,20.93,20.99,20.8501,20.98,134583,0
+BSCX.US,D,20241030,000000,21.06,21.06,20.93,20.94,86816,0
+BSCX.US,D,20241031,000000,20.98,20.98,20.85,20.89,154107,0
+BSCX.US,D,20241101,000000,20.99,20.99,20.785,20.79,74888,0
+BSCX.US,D,20241104,000000,20.98,20.98,20.875,20.92,71704,0
+BSCX.US,D,20241105,000000,20.93,20.98,20.8499,20.98,101984,0
+BSCX.US,D,20241106,000000,20.79,20.865,20.765,20.81,99608,0
+BSCX.US,D,20241107,000000,20.93,21.025,20.895,21.02,95280,0
+BSCX.US,D,20241108,000000,21.07,21.085,21.01,21.05,104686,0
+BSCX.US,D,20241111,000000,21.06,21.06,20.9801,21.01,74705,0
+BSCX.US,D,20241112,000000,20.95,20.95,20.835,20.86,71704,0
+BSCX.US,D,20241113,000000,20.91,20.9627,20.805,20.83,126892,0
+BSCX.US,D,20241114,000000,20.9,20.9,20.785,20.82,138201,0
+BSCX.US,D,20241115,000000,20.81,20.8499,20.72,20.82,143720,0
+BSCX.US,D,20241118,000000,20.76,20.7811,20.7,20.77,75999,0
+BSCX.US,D,20241119,000000,20.86,20.87,20.8,20.81,82802,0
+BSCX.US,D,20241120,000000,20.8,20.8,20.745,20.77,100251,0
+BSCX.US,D,20241121,000000,20.81,20.8269,20.7321,20.77,484649,0
+BSCX.US,D,20241122,000000,20.78,20.9999,20.75,20.78,126525,0
+BSCX.US,D,20241125,000000,20.97,20.99,20.9216,20.98,97393,0
+BSCX.US,D,20241126,000000,20.99,20.99,20.8801,20.93,133153,0
+BSCX.US,D,20241127,000000,20.94,21.01,20.94,21.01,67897,0
+BSCX.US,D,20241129,000000,21.02,21.11,21.02,21.11,27385,0
+BSCX.US,D,20241202,000000,21.03,21.136782,21.03,21.13,76652,0
+BSCX.US,D,20241203,000000,21.17,21.17,21.07,21.075,73069,0
+BSCX.US,D,20241204,000000,21.09,21.155,21.03,21.15,109194,0
+BSCX.US,D,20241205,000000,21.17,21.17,21.0816,21.14,77224,0
+BSCX.US,D,20241206,000000,21.24,21.24,21.15,21.21,83651,0
+BSCX.US,D,20241209,000000,21.16,21.169,21.09,21.16,56151,0
+BSCX.US,D,20241210,000000,21.16,21.16,21.06,21.13,72852,0
+BSCX.US,D,20241211,000000,21.22,21.22,21.0971,21.11,102903,0
+BSCX.US,D,20241212,000000,21.11,21.11,21.01,21.02,83665,0
+BSCX.US,D,20241213,000000,21.02,21.02,20.915,20.97,65294,0
+BSCX.US,D,20241216,000000,21.01,21.01,20.925,20.95,74475,0
+BSCX.US,D,20241217,000000,20.97,20.97,20.91,20.935,72981,0
+BSCX.US,D,20241218,000000,20.96,20.97,20.735,20.75,195445,0
+BSCX.US,D,20241219,000000,20.75,20.75,20.6013,20.66,229170,0
+BSCX.US,D,20241220,000000,20.77,20.78,20.6971,20.72,127353,0
+BSCX.US,D,20241223,000000,20.67,20.67,20.55,20.58,173651,0
+BSCX.US,D,20241224,000000,20.57,20.61,20.5206,20.6,58901,0
+BSCX.US,D,20241226,000000,20.58,20.64,20.535,20.64,240821,0
+BSCX.US,D,20241227,000000,20.64,20.64,20.56,20.57,133951,0
+BSCX.US,D,20241230,000000,20.61,20.67,20.61,20.66,235092,0
+BSCX.US,D,20241231,000000,20.73,20.73,20.58,20.62,81162,0
+BSCX.US,D,20250102,000000,20.62,20.68,20.59,20.63,203272,0
+BSCX.US,D,20250103,000000,20.69,20.7,20.5701,20.59,368917,0
+BSCX.US,D,20250106,000000,20.61,20.61,20.5301,20.55,89070,0
+BSCX.US,D,20250107,000000,20.54,20.58,20.4337,20.46,100504,0
+BSCX.US,D,20250108,000000,20.4,20.49,20.4,20.49,82666,0
+BSCX.US,D,20250110,000000,20.36,20.42,20.3401,20.36,155148,0
+BSCX.US,D,20250113,000000,20.6,20.6,20.2801,20.31,96790,0
+BSCX.US,D,20250114,000000,20.38,20.38,20.27,20.32,89819,0
+BSCX.US,D,20250115,000000,20.53,20.55,20.4937,20.53,97847,0
+BSCX.US,D,20250116,000000,20.56,20.61,20.5,20.58,91680,0
+BSCX.US,D,20250117,000000,20.66,20.66,20.5735,20.59,105199,0
+BSCX.US,D,20250121,000000,20.58,20.61,20.5541,20.61,321053,0
+BSCX.US,D,20250122,000000,20.59,20.5999,20.53165,20.55,70586,0
+BSCX.US,D,20250123,000000,20.47,20.52,20.47,20.52,149190,0
+BSCX.US,D,20250124,000000,20.57,20.58,20.5,20.57,146958,0
+BSCX.US,D,20250127,000000,20.76,20.76,20.6355,20.69,116202,0
+BSCX.US,D,20250128,000000,20.64,20.68,20.62,20.68,112753,0
+BSCX.US,D,20250129,000000,20.72,20.72,20.59,20.66,92153,0
+BSCX.US,D,20250130,000000,20.75,20.75,20.67,20.69,97598,0
+BSCX.US,D,20250131,000000,20.65,20.73,20.615,20.65,58506,0
+BSCX.US,D,20250203,000000,20.75,20.75,20.635,20.67,113332,0
+BSCX.US,D,20250204,000000,20.65,20.72,20.6106,20.71,115545,0
+BSCX.US,D,20250205,000000,20.83,20.845,20.77,20.82,111959,0
+BSCX.US,D,20250206,000000,20.84,20.84,20.75,20.78,97813,0
+BSCX.US,D,20250207,000000,20.67,20.73,20.67,20.71,102428,0
+BSCX.US,D,20250210,000000,20.77,20.77,20.7001,20.72,3677428,0
+BSCX.US,D,20250211,000000,20.66,20.7,20.6501,20.68,119335,0
+BSCX.US,D,20250212,000000,20.57,20.59,20.5301,20.59,72160,0
+BSCX.US,D,20250213,000000,20.62,20.7462,20.62,20.73,87406,0
+BSCX.US,D,20250214,000000,20.87,20.87,20.8,20.81,87542,0
+BSCX.US,D,20250218,000000,20.83,20.83,20.7105,20.73,150017,0
+BSCX.US,D,20250219,000000,20.74,20.76,20.7,20.75,66765,0
+BSCX.US,D,20250220,000000,20.81,20.81,20.755,20.79,92364,0
+BSCX.US,D,20250221,000000,20.85,20.9,20.805,20.87,163346,0
+BSCX.US,D,20250224,000000,20.8,20.835,20.76,20.81,97028,0
+BSCX.US,D,20250225,000000,20.89,20.94,20.89,20.93,145879,0
+BSCX.US,D,20250226,000000,20.99,20.99,20.9,20.97,113829,0
+BSCX.US,D,20250227,000000,20.98,20.98,20.89,20.93,96727,0
+BSCX.US,D,20250228,000000,20.97,21.005,20.92,21,147688,0
+BSCX.US,D,20250303,000000,20.95,21.05,20.95,21.05,128151,0
+BSCX.US,D,20250304,000000,21.01,21.065,20.9802,21.01,142555,0
+BSCX.US,D,20250305,000000,20.96,21.03,20.925,20.94,328739,0
+BSCX.US,D,20250306,000000,20.94,20.94,20.8498,20.89,75687,0
+BSCX.US,D,20250307,000000,20.99,20.99,20.8313,20.87,128950,0
+BSCX.US,D,20250310,000000,20.96,20.98,20.9,20.94,91146,0
+BSCX.US,D,20250311,000000,20.92,20.93,20.815,20.82,104025,0
+BSCX.US,D,20250312,000000,20.76,20.81,20.76,20.77,80690,0
+BSCX.US,D,20250313,000000,20.67,20.82,20.67,20.82,50566,0
+BSCX.US,D,20250314,000000,20.82,20.84,20.76,20.7954,94153,0
+BSCX.US,D,20250317,000000,20.87,20.89,20.825,20.84,69431,0
+BSCX.US,D,20250318,000000,20.86,20.915,20.82,20.89,91522,0
+BSCX.US,D,20250319,000000,20.83,20.99,20.83,20.98,89569,0
+BSCX.US,D,20250320,000000,21,21.06,20.955,20.96,72742,0
+BSCX.US,D,20250321,000000,20.97,21,20.935,20.96,78204,0
+BSCX.US,D,20250324,000000,20.81,20.849,20.77,20.79,93032,0
+BSCX.US,D,20250325,000000,20.76,20.855,20.76,20.83,92104,0
+BSCX.US,D,20250326,000000,20.76,20.8,20.753495,20.77,193871,0
+BSCX.US,D,20250327,000000,20.74,20.76,20.72,20.76,75250,0
+BSCX.US,D,20250328,000000,20.88,20.88,20.81,20.865,104927,0
+BSCX.US,D,20250331,000000,20.85,20.91,20.8416,20.89,38074,0
+BSCX.US,D,20250401,000000,20.94,21.009,20.94,20.97,50356,0
+BSCX.US,D,20250402,000000,21.06,21.06,20.9201,20.9899,60165,0
+BSCX.US,D,20250403,000000,21.09,21.15,20.87,21.04,104888,0
+BSCX.US,D,20250404,000000,21.1,21.12,20.95,20.95,107816,0
+BSCX.US,D,20250407,000000,21.33,21.33,20.6263,20.6263,140769,0
+BSCX.US,D,20250408,000000,20.56,20.71,20.441,20.61,188718,0
+BSCX.US,D,20250409,000000,20.24,20.71,20.2301,20.66,107818,0
+BSCX.US,D,20250410,000000,20.7,20.7,20.385,20.5,130322,0
+BSCX.US,D,20250411,000000,20.25,20.48,20.1492,20.46,109837,0
+BSCX.US,D,20250414,000000,20.56,20.56,20.48,20.52,95288,0
+BSCX.US,D,20250415,000000,20.63,20.6608,20.575,20.65,116114,0
+BSCX.US,D,20250416,000000,20.73,20.73,20.6101,20.73,75977,0
+BSCX.US,D,20250417,000000,20.76,20.76,20.68,20.72,123579,0
+BSCX.US,D,20250421,000000,20.53,20.59,20.45,20.47,100565,0
+BSCX.US,D,20250422,000000,20.61,20.61,20.5,20.51,413998,0
+BSCX.US,D,20250423,000000,20.69,20.755,20.56,20.58,54370,0
+BSCX.US,D,20250424,000000,20.64,20.735,20.64,20.73,55023,0
+BSCX.US,D,20250425,000000,20.85,20.85,20.77,20.84,52652,0
+BSCX.US,D,20250428,000000,20.84,20.88,20.8,20.88,61124,0
+BSCX.US,D,20250429,000000,20.84,20.92,20.84,20.91,96411,0
+BSCX.US,D,20250430,000000,20.86,21,20.84,20.88,98703,0
+BSCX.US,D,20250501,000000,20.87,20.9,20.79,20.82,82791,0
+BSCX.US,D,20250502,000000,20.84,20.84,20.7235,20.77,65306,0
+BSCX.US,D,20250505,000000,20.69,20.76,20.69,20.75,63536,0
+BSCX.US,D,20250506,000000,20.73,20.8,20.7098,20.795,50908,0
+BSCX.US,D,20250507,000000,20.83,20.8781,20.82,20.85,58103,0
+BSCX.US,D,20250508,000000,20.9,21.084104,20.7033,20.7453,53636,0
+BSCX.US,D,20250509,000000,20.77,20.8527,20.75,20.75,60998,0
+BSCX.US,D,20250512,000000,20.8,20.8,20.67,20.745,62291,0
+BSCX.US,D,20250513,000000,20.76,20.77,20.7246,20.77,53261,0
+BSCX.US,D,20250514,000000,20.78,20.8015,20.665,20.67,63074,0
+BSCX.US,D,20250515,000000,20.79,20.81,20.71,20.81,63703,0
+BSCX.US,D,20250516,000000,20.87,20.9,20.805,20.83,93709,0
+BSCX.US,D,20250519,000000,20.58,20.75,20.58,20.75,55869,0
+BSCX.US,D,20250520,000000,20.74,20.755,20.669,20.73,754401,0
+BSCX.US,D,20250521,000000,20.73,20.73,20.52,20.54,84878,0
+BSCX.US,D,20250522,000000,20.59,20.63,20.5154,20.63,73077,0
+BSCX.US,D,20250523,000000,20.73,20.73,20.6201,20.65,76362,0
+BSCX.US,D,20250527,000000,20.7,20.805,20.7,20.79,97580,0
+BSCX.US,D,20250528,000000,20.73,20.76,20.713,20.75,88081,0
+BSCX.US,D,20250529,000000,20.81,20.835,20.7865,20.81,98467,0
+BSCX.US,D,20250530,000000,20.8,20.867516,20.8,20.85,81066,0
+BSCX.US,D,20250602,000000,20.88,20.88,20.78,20.82,72960,0
+BSCX.US,D,20250603,000000,20.95,20.95,20.82,20.85,73406,0
+BSCX.US,D,20250604,000000,20.93,20.97,20.903,20.97,68161,0
+BSCX.US,D,20250605,000000,20.95,20.96,20.88,20.9,83422,0
+BSCX.US,D,20250606,000000,20.84,20.85,20.785,20.8,2066718,0
+BSCX.US,D,20250609,000000,20.8,20.8799,20.8,20.84,63181,0
+BSCX.US,D,20250610,000000,20.93,20.93,20.85,20.87,42257,0
+BSCX.US,D,20250611,000000,20.92,20.96,20.91,20.955,90562,0
+BSCX.US,D,20250612,000000,21.02,21.05,20.98,21.03,76859,0
+BSCX.US,D,20250613,000000,21.04,21.04,20.8992,20.935,43548,0
+BSCX.US,D,20250616,000000,20.94,20.99,20.915,20.92,56015,0
+BSCX.US,D,20250617,000000,21.02,21.02,20.93,20.97,57502,0
+BSCX.US,D,20250618,000000,20.99,21.04,20.965,21,72929,0
+BSCX.US,D,20250620,000000,21.03,21.0399,20.95,21.03,98577,0
+BSCX.US,D,20250623,000000,20.99,21.03,20.96,21,77684,0
+BSCX.US,D,20250624,000000,21.03,21.085,20.979,21.08,116722,0
+BSCX.US,D,20250625,000000,21.01,21.07,21.0005,21.07,46410,0
+BSCX.US,D,20250626,000000,21.08,21.13,21.0647,21.13,127272,0
+BSCX.US,D,20250627,000000,21.15,21.16,21.07,21.11,87780,0
+BSCX.US,D,20250630,000000,21.19,21.21,21.1346,21.2,135789,0
+BSCX.US,D,20250701,000000,21.17,21.2402,21.15,21.21,75111,0
+BSCX.US,D,20250702,000000,21.19,21.2,21.11,21.2,67270,0
+BSCX.US,D,20250703,000000,21.15,21.17,21.135,21.15,224069,0
+BSCX.US,D,20250707,000000,21.16,21.16,21.03,21.08,232819,0
+BSCX.US,D,20250708,000000,21.09,21.09,21,21.03,83148,0
+BSCX.US,D,20250709,000000,21.05,21.12,21.04,21.12,86990,0
+BSCX.US,D,20250710,000000,21.14,21.14,21.0747,21.12,70705,0
+BSCX.US,D,20250711,000000,21.06,21.06,21.02,21.03,89997,0
+BSCX.US,D,20250714,000000,21.05,21.05,21,21.04,55237,0
+BSCX.US,D,20250715,000000,21.02,21.05,20.96,20.97,91883,0
+BSCX.US,D,20250716,000000,20.99,21.0355,20.955,21.01,120900,0
+BSCX.US,D,20250717,000000,21.07,21.07,21.01,21.03,87189,0
+BSCX.US,D,20250718,000000,21.14,21.14,21.065,21.09,58570,0
+BSCX.US,D,20250721,000000,21.05,21.1,21.05,21.07,35569,0
+BSCX.US,D,20250722,000000,21.11,21.1172,21.05,21.11,116798,0
+BSCX.US,D,20250723,000000,21.12,21.12,21.055,21.08,75563,0
+BSCX.US,D,20250724,000000,21.07,21.07,20.98,21.05,192408,0
+BSCX.US,D,20250725,000000,21.11,21.11,21.04,21.11,67026,0
+BSCX.US,D,20250728,000000,21.11,21.11,21.06,21.07,47098,0
+BSCX.US,D,20250729,000000,21.11,21.16,21.08,21.15,130802,0
+BSCX.US,D,20250730,000000,21.09,21.175,21.09,21.12,96528,0
+BSCX.US,D,20250731,000000,21.12,21.175,21.11,21.13,132422,0
+BSCX.US,D,20250801,000000,21.24,21.305,21.22,21.3,38523,0
+BSCX.US,D,20250804,000000,21.32,21.33,21.28,21.33,93327,0
+BSCX.US,D,20250805,000000,21.29,21.32,21.2847,21.31,58871,0
+BSCX.US,D,20250806,000000,21.29,21.325,21.22,21.32,77299,0
+BSCX.US,D,20250807,000000,21.32,21.34,21.29,21.3,179039,0
+BSCX.US,D,20250808,000000,21.28,21.2885,21.23,21.24,110386,0
+BSCX.US,D,20250811,000000,21.3,21.3,21.25,21.26,98247,0
+BSCX.US,D,20250812,000000,21.23,21.27,21.225,21.27,138625,0
+BSCX.US,D,20250813,000000,21.32,21.36,21.32,21.36,91072,0
+BSCX.US,D,20250814,000000,21.31,21.32,21.27,21.3,237817,0
+BSCX.US,D,20250815,000000,21.28,21.3081,21.265,21.28,111988,0
+BSCX.US,D,20250818,000000,21.2,21.2,21.145,21.17,186489,0
+BSCX.US,D,20250819,000000,21.17,21.2,21.17,21.2,125821,0
+BSCX.US,D,20250820,000000,21.18,21.22,21.175,21.21,110452,0
+BSCX.US,D,20250821,000000,21.18,21.18,21.12,21.15,169225,0
+BSCX.US,D,20250822,000000,21.22,21.298,21.179,21.28,275868,0
+BSCX.US,D,20250825,000000,21.24,21.2672,21.225,21.24,61948,0
+BSCX.US,D,20250826,000000,21.25,21.27,21.215,21.265,92989,0
+BSCX.US,D,20250827,000000,21.22,21.29,21.22,21.29,160199,0
+BSCX.US,D,20250828,000000,21.29,21.325,21.28,21.31,248688,0
+BSCX.US,D,20250829,000000,21.28,21.29,21.2625,21.28,132869,0
+BSCX.US,D,20250902,000000,21.2,21.23,21.19,21.22,88337,0
+BSCX.US,D,20250903,000000,21.23,21.37,21.23,21.31,108322,0
+BSCX.US,D,20250904,000000,21.36,21.44,21.345,21.44,106024,0
+BSCX.US,D,20250905,000000,21.55,21.56,21.52,21.53,93272,0
+BSCX.US,D,20250908,000000,21.57,21.86,21.55,21.57,218004,0
+BSCX.US,D,20250909,000000,21.62,21.62,21.52,21.55,152347,0
+BSCX.US,D,20250910,000000,21.59,21.645,21.58,21.61,113072,0
+BSCX.US,D,20250911,000000,21.64,21.69,21.59,21.68,104705,0
+BSCX.US,D,20250912,000000,21.68,21.68,21.59,21.63,110649,0
+BSCX.US,D,20250915,000000,21.67,21.69,21.661,21.69,71599,0
+BSCX.US,D,20250916,000000,21.69,21.7,21.66,21.67,203500,0
+BSCX.US,D,20250917,000000,21.69,21.73,21.61,21.64,110517,0
+BSCX.US,D,20250918,000000,21.61,21.62,21.565,21.62,148363,0
+BSCX.US,D,20250919,000000,21.61,21.62,21.5801,21.62,105270,0
+BSCX.US,D,20250922,000000,21.5,21.51,21.48,21.48,289278,0
+BSCX.US,D,20250923,000000,21.5,21.52,21.4801,21.5,152505,0
+BSCX.US,D,20250924,000000,21.5,21.5,21.4416,21.45,242569,0
+BSCX.US,D,20250925,000000,21.42,21.42,21.36,21.41,395221,0
+BSCX.US,D,20250926,000000,21.44,21.44,21.39,21.43,303545,0
+BSCX.US,D,20250929,000000,21.44,21.49,21.44,21.46,277691,0
+BSCX.US,D,20250930,000000,21.49,21.5157,21.455,21.47,311858,0
+BSCX.US,D,20251001,000000,21.56,21.56,21.4941,21.55,315561,0
+BSCX.US,D,20251002,000000,21.54,21.58,21.525,21.57,522169,0
+BSCX.US,D,20251003,000000,21.57,21.57,21.53,21.54,240890,0
+BSCX.US,D,20251006,000000,21.5,21.53,21.49,21.49,419115,0
+BSCX.US,D,20251007,000000,21.51,21.5472,21.495,21.52,443327,0
+BSCX.US,D,20251008,000000,21.54,21.56,21.5,21.51,405296,0
+BSCX.US,D,20251009,000000,21.48,21.4876,21.45,21.48,296632,0
+BSCX.US,D,20251010,000000,21.52,21.545,21.4,21.5,485523,0
+BSCX.US,D,20251013,000000,21.58,21.59,21.5242,21.58,167235,0
+BSCX.US,D,20251014,000000,21.59,21.63,21.542,21.61,285332,0
+BSCX.US,D,20251015,000000,21.64,21.67,21.605,21.62,176115,0
+BSCX.US,D,20251016,000000,21.63,21.6899,21.61,21.67,165560,0
+BSCX.US,D,20251017,000000,21.65,21.66,21.63,21.65,136267,0
+BSCX.US,D,20251020,000000,21.6,21.61,21.58,21.6,271000,0
+BSCX.US,D,20251021,000000,21.67,21.67,21.61,21.62,112152,0
+BSCX.US,D,20251022,000000,21.64,21.64,21.5847,21.61,172446,0
+BSCX.US,D,20251023,000000,21.6,21.62,21.59,21.6,157321,0
+BSCX.US,D,20251024,000000,21.64,21.64,21.6,21.63,186512,0
+BSCX.US,D,20251027,000000,21.64,21.6599,21.595,21.64,153178,0
+BSCX.US,D,20251028,000000,21.65,21.6582,21.62,21.65,130083,0
+BSCX.US,D,20251029,000000,21.68,21.68,21.53,21.54,92835,0
+BSCX.US,D,20251030,000000,21.49,21.5199,21.45,21.47,182270,0
+BSCX.US,D,20251031,000000,21.48,21.53,21.425,21.43,127867,0
+BSCX.US,D,20251103,000000,21.44,21.44,21.375,21.4,270782,0
+BSCX.US,D,20251104,000000,21.4,21.46,21.4,21.42,188731,0
+BSCX.US,D,20251105,000000,21.42,21.4281,21.365,21.37,262964,0
+BSCX.US,D,20251106,000000,21.46,21.48,21.43,21.46,176077,0
+BSCX.US,D,20251107,000000,21.45,21.46,21.42,21.43,239350,0
+BSCX.US,D,20251110,000000,21.45,21.46,21.43,21.43,145124,0
+BSCX.US,D,20251111,000000,21.49,21.53,21.46,21.52,202375,0
+BSCX.US,D,20251112,000000,21.48,21.51,21.48,21.495,76506,0
+BSCX.US,D,20251113,000000,21.41,21.48,21.41,21.43,135985,0
+BSCX.US,D,20251114,000000,21.47,21.47,21.37,21.39,164044,0
+BSCX.US,D,20251117,000000,21.43,21.43,21.38,21.38,99477,0
+BSCX.US,D,20251118,000000,21.42,21.45,21.395,21.41,145973,0
+BSCX.US,D,20251119,000000,21.47,21.47,21.4,21.42,201108,0
+BSCX.US,D,20251120,000000,21.48,21.48,21.43,21.45,155045,0
+BSCX.US,D,20251121,000000,21.51,21.52,21.46,21.52,189427,0
+BSCX.US,D,20251124,000000,21.43,21.49,21.43,21.49,76857,0
+BSCX.US,D,20251125,000000,21.48,21.57,21.48,21.54,148760,0
+BSCX.US,D,20251126,000000,21.52,21.595,21.515,21.59,251111,0
+BSCX.US,D,20251128,000000,21.6,21.6,21.54,21.57,88998,0
+BSCX.US,D,20251201,000000,21.49,21.49,21.455,21.48,130627,0
+BSCX.US,D,20251202,000000,21.51,21.52,21.47,21.5,598918,0
+BSCX.US,D,20251203,000000,21.53,21.56,21.51,21.54,189171,0
+BSCX.US,D,20251204,000000,21.56,21.56,21.5,21.51,309044,0
+BSCX.US,D,20251205,000000,21.51,21.538,21.47,21.49,142571,0
+BSCX.US,D,20251208,000000,21.48,21.49,21.425,21.45,242153,0
+BSCX.US,D,20251209,000000,21.47,21.486652,21.424224,21.43,162409,0
+BSCX.US,D,20251210,000000,21.43,21.53,21.42,21.51,262011,0
+BSCX.US,D,20251211,000000,21.54,21.5561,21.4916,21.5,211584,0
+BSCX.US,D,20251212,000000,21.45,21.45,21.42,21.42,169785,0
+BSCX.US,D,20251215,000000,21.5,21.5,21.435,21.44,174575,0
+BSCX.US,D,20251216,000000,21.45,21.495,21.42,21.49,153578,0
+BSCX.US,D,20251217,000000,21.48,21.49,21.45,21.46,216070,0
+BSCX.US,D,20251218,000000,21.55,21.585,21.515,21.55,877622,0
+BSCX.US,D,20251219,000000,21.52,21.5399,21.5,21.5,412389,0
+BSCX.US,D,20251222,000000,21.42,21.5815,21.39,21.4,258662,0
+BSCX.US,D,20251223,000000,21.38,21.4268,21.36,21.41,189859,0
+BSCX.US,D,20251224,000000,21.42,21.48,21.42,21.48,132671,0
+BSCX.US,D,20251226,000000,21.51,21.51,21.47,21.49,129996,0
+BSCX.US,D,20251229,000000,21.5,21.53,21.4914,21.52,276797,0
+BSCX.US,D,20251230,000000,21.49,21.53,21.4828,21.51,202030,0
+BSCX.US,D,20251231,000000,21.46,21.51,21.455,21.46,333694,0
+BSCX.US,D,20260102,000000,21.45,21.46,21.43,21.455,232214,0
+BSCX.US,D,20260105,000000,21.47,21.5,21.45,21.495,382143,0
+BSCX.US,D,20260106,000000,21.48,21.51,21.4546,21.4956,485921,0
+BSCX.US,D,20260107,000000,21.52,21.54,21.5,21.51,299116,0
+BSCX.US,D,20260108,000000,21.49,21.49,21.45,21.4628,223590,0
+BSCX.US,D,20260109,000000,21.45,21.5,21.444541,21.495,252102,0
+BSCX.US,D,20260112,000000,21.44,21.5,21.44,21.475,454480,0
+BSCX.US,D,20260113,000000,21.51,21.52,21.485,21.505,239424,0
+BSCX.US,D,20260114,000000,21.53,21.555,21.515,21.55,199575,0
+BSCX.US,D,20260115,000000,21.55,21.55,21.51,21.515,170111,0
+BSCX.US,D,20260116,000000,21.52,21.52,21.46,21.47,359189,0
+BSCX.US,D,20260120,000000,21.37,21.37,21.29,21.31,136661,0
+BSCX.US,D,20260121,000000,21.31,21.4,21.31,21.395,217370,0
+BSCX.US,D,20260122,000000,21.4,21.41,21.365,21.4,277353,0
+BSCX.US,D,20260123,000000,21.41,21.42,21.3668,21.42,168224,0
+BSCX.US,D,20260126,000000,21.42,21.445,21.42,21.425,125199,0
+BSCX.US,D,20260127,000000,21.42,21.4398,21.41,21.415,111797,0
+BSCX.US,D,20260128,000000,21.41,21.41,21.3701,21.395,132026,0
+BSCX.US,D,20260129,000000,21.38,21.42,21.37,21.41,522239,0
+BSCX.US,D,20260130,000000,21.41,21.42,21.39,21.41,112580,0
+BSCX.US,D,20260202,000000,21.44,21.44,21.37,21.39,304648,0
+BSCX.US,D,20260203,000000,21.37,21.4,21.3601,21.395,193537,0
+BSCX.US,D,20260204,000000,21.37,21.3866,21.351,21.38,237935,0
+BSCX.US,D,20260205,000000,21.42,21.475,21.405,21.475,209577,0
+BSCX.US,D,20260206,000000,21.47,21.48,21.44,21.475,139257,0
+BSCX.US,D,20260209,000000,21.45,21.49,21.44,21.49,158400,0
+BSCX.US,D,20260210,000000,21.54,21.5495,21.5,21.515,203119,0
+BSCX.US,D,20260211,000000,21.47,21.5299,21.47,21.51,209656,0
+BSCX.US,D,20260212,000000,21.55,21.59,21.54,21.585,239082,0
+BSCX.US,D,20260213,000000,21.65,21.65,21.615,21.635,213727,0
+BSCX.US,D,20260217,000000,21.65,21.65,21.62,21.645,133338,0
+BSCX.US,D,20260218,000000,21.63,21.65,21.6114,21.625,230721,0

daily/us/nasdaq etfs/bssx.us.txt

@@ -0,0 +1,590 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSSX.US,D,20230929,000000,24.52,24.52,24.44,24.44,1000,0
+BSSX.US,D,20231002,000000,24.3,24.3,24.3,24.3,700,0
+BSSX.US,D,20231003,000000,24.2,24.2,24.17,24.17,1200,0
+BSSX.US,D,20231006,000000,24.06,24.08,24.03,24.03,1700,0
+BSSX.US,D,20231009,000000,24.23,24.27,24.205,24.205,900,0
+BSSX.US,D,20231010,000000,24.32,24.335,24.32,24.335,1000,0
+BSSX.US,D,20231011,000000,24.5,24.53,24.455,24.455,1400,0
+BSSX.US,D,20231013,000000,24.75,24.75,24.47,24.605,200,0
+BSSX.US,D,20231018,000000,24.2,24.315,24.2,24.315,1010,0
+BSSX.US,D,20231019,000000,24.18,24.18,24.08,24.08,1300,0
+BSSX.US,D,20231025,000000,23.94,23.94,23.94,23.94,100,0
+BSSX.US,D,20231026,000000,23.94,23.96,23.92,23.92,3050,0
+BSSX.US,D,20231030,000000,23.97,23.975,23.97,23.975,100,0
+BSSX.US,D,20231031,000000,23.96,23.96,23.95,23.95,9040,0
+BSSX.US,D,20231101,000000,24.12,24.12,24.04,24.04,30557,0
+BSSX.US,D,20231102,000000,24.2,24.365,24.2,24.365,6734,0
+BSSX.US,D,20231103,000000,24.47,24.68,24.47,24.625,24228,0
+BSSX.US,D,20231106,000000,24.2936,24.43,24.2936,24.43,448,0
+BSSX.US,D,20231107,000000,24.74,24.76,24.67,24.67,2488,0
+BSSX.US,D,20231108,000000,24.77,24.82,24.77,24.77,6412,0
+BSSX.US,D,20231109,000000,24.81,24.81,24.69,24.69,5386,0
+BSSX.US,D,20231110,000000,24.7138,24.79,24.7138,24.75,3935,0
+BSSX.US,D,20231113,000000,24.76,24.78,24.76,24.78,1309,0
+BSSX.US,D,20231114,000000,25.04,25.3311,25.04,25.04,2648,0
+BSSX.US,D,20231115,000000,25.06,25.06,24.98,24.98,3551,0
+BSSX.US,D,20231116,000000,25.1,25.12,25.09,25.09,10155,0
+BSSX.US,D,20231117,000000,25.09,26.315,25.09,26.315,14727,0
+BSSX.US,D,20231120,000000,26.8,26.8,25.02,25.16,6977,0
+BSSX.US,D,20231121,000000,25.13,25.2,25.11,25.1459,7338,0
+BSSX.US,D,20231122,000000,25.26,25.26,25.26,25.26,55,0
+BSSX.US,D,20231124,000000,25.15,25.18,25.115,25.115,1197,0
+BSSX.US,D,20231127,000000,25.3306,25.35,25.305,25.305,4440,0
+BSSX.US,D,20231128,000000,25.41,25.41,25.41,25.41,2,0
+BSSX.US,D,20231129,000000,25.65,25.65,25.61,25.645,25225,0
+BSSX.US,D,20231130,000000,25.65,25.675,25.65,25.675,492,0
+BSSX.US,D,20231201,000000,25.79,25.96,25.79,25.84,11565,0
+BSSX.US,D,20231204,000000,25.86,25.86,25.755,25.765,14340,0
+BSSX.US,D,20231205,000000,25.8699,27.52,25.85,25.95,30714,0
+BSSX.US,D,20231206,000000,25.9782,26.01,25.9782,25.98,31334,0
+BSSX.US,D,20231207,000000,26.01,26.04,26.0099,26.015,10187,0
+BSSX.US,D,20231208,000000,26,26.02,25.985,25.985,2479,0
+BSSX.US,D,20231211,000000,26.07,26.08,25.975,25.975,21640,0
+BSSX.US,D,20231212,000000,26.24,26.24,25.995,25.995,2906,0
+BSSX.US,D,20231213,000000,26.06,26.2,26.06,26.16,29823,0
+BSSX.US,D,20231214,000000,26.3,26.375,26.3,26.375,307,0
+BSSX.US,D,20231215,000000,26.49,26.49,26.445,26.445,625,0
+BSSX.US,D,20231218,000000,26.3321,26.36,26.315,26.315,18904,0
+BSSX.US,D,20231219,000000,26.4799,26.4799,26.43,26.43,3551,0
+BSSX.US,D,20231220,000000,26.44,26.48,26.39,26.41,3651,0
+BSSX.US,D,20231221,000000,26.58,26.61,26.545,26.56,7224,0
+BSSX.US,D,20231222,000000,26.58,26.58,26.53,26.53,6269,0
+BSSX.US,D,20231226,000000,26.61,26.61,26.55,26.55,7464,0
+BSSX.US,D,20231227,000000,26.6,26.62,26.6,26.615,2831,0
+BSSX.US,D,20231228,000000,26.62,26.63,26.583,26.59,4066,0
+BSSX.US,D,20231229,000000,26.67,26.67,26.63,26.63,1274,0
+BSSX.US,D,20240102,000000,26.57,26.59,26.54,26.54,11132,0
+BSSX.US,D,20240103,000000,26.5494,26.6,26.495,26.565,83354,0
+BSSX.US,D,20240104,000000,26.5199,26.54,26.485,26.495,6673,0
+BSSX.US,D,20240105,000000,26.56,26.625,26.56,26.625,239,0
+BSSX.US,D,20240108,000000,26.66,26.67,26.615,26.615,4724,0
+BSSX.US,D,20240109,000000,26.7099,26.71,26.66,26.6684,23563,0
+BSSX.US,D,20240110,000000,26.64,26.68,26.635,26.635,8869,0
+BSSX.US,D,20240111,000000,26.67,26.67,26.545,26.545,317092,0
+BSSX.US,D,20240112,000000,26.65,26.6899,26.6073,26.68,2022,0
+BSSX.US,D,20240116,000000,26.6199,26.62,26.56,26.59,10590,0
+BSSX.US,D,20240117,000000,26.5199,26.52,26.44,26.45,3491,0
+BSSX.US,D,20240118,000000,26.46,26.46,26.32,26.345,1279,0
+BSSX.US,D,20240119,000000,26.3095,26.3095,26.27,26.27,839,0
+BSSX.US,D,20240122,000000,26.3199,26.325,26.29,26.29,8635,0
+BSSX.US,D,20240123,000000,26.219,26.22,26.19,26.19,88319,0
+BSSX.US,D,20240124,000000,26.25,26.25,26.2,26.2172,6010,0
+BSSX.US,D,20240125,000000,26.22,26.2392,26.21,26.21,13218,0
+BSSX.US,D,20240126,000000,26.22,26.24,26.195,26.195,10957,0
+BSSX.US,D,20240129,000000,26.31,26.37,26.215,26.37,54326,0
+BSSX.US,D,20240130,000000,26.41,26.44,26.39,26.39,5434,0
+BSSX.US,D,20240131,000000,26.52,26.55,26.47,26.55,10310,0
+BSSX.US,D,20240201,000000,26.64,26.75,26.605,26.735,14806,0
+BSSX.US,D,20240202,000000,26.4799,26.51,26.3806,26.475,6759,0
+BSSX.US,D,20240205,000000,26.49,26.59,26.37,26.37,2070,0
+BSSX.US,D,20240206,000000,26.25,26.38,26.25,26.375,5887,0
+BSSX.US,D,20240207,000000,26.38,26.39,26.37,26.38,4991,0
+BSSX.US,D,20240208,000000,26.41,26.4197,26.39,26.4,6549,0
+BSSX.US,D,20240209,000000,26.535,26.5799,26.44,26.4804,11196,0
+BSSX.US,D,20240212,000000,26.42,26.42,26.38,26.39,1117,0
+BSSX.US,D,20240213,000000,26.28,26.28,26.205,26.205,1082,0
+BSSX.US,D,20240214,000000,26.27,26.4899,26.22,26.345,2146,0
+BSSX.US,D,20240215,000000,26.355,26.39,26.321,26.355,4119,0
+BSSX.US,D,20240216,000000,26.31,26.339,26.28,26.31,5018,0
+BSSX.US,D,20240220,000000,26.34,26.35,26.25,26.34,44705,0
+BSSX.US,D,20240221,000000,26.38,26.38,26.31,26.325,18734,0
+BSSX.US,D,20240222,000000,26.33,27.5911,25.78,27.5911,39315,0
+BSSX.US,D,20240223,000000,26.3,26.7599,26.15,26.33,29277,0
+BSSX.US,D,20240226,000000,26.5,26.5,26.295,26.39,8404,0
+BSSX.US,D,20240227,000000,26.35,26.3784,26.3,26.31,5144,0
+BSSX.US,D,20240228,000000,26.57,26.62,26.31,26.43,4035,0
+BSSX.US,D,20240229,000000,26.43,26.45,26.43,26.43,12589,0
+BSSX.US,D,20240301,000000,26.35,26.41,26.3499,26.41,7994,0
+BSSX.US,D,20240304,000000,26.33,26.35,26.25,26.31,9201,0
+BSSX.US,D,20240305,000000,26.36,26.48,26.36,26.455,22966,0
+BSSX.US,D,20240306,000000,26.47,26.47,26.435,26.435,2426,0
+BSSX.US,D,20240307,000000,26.43,26.46,26.4,26.45,1538,0
+BSSX.US,D,20240308,000000,26.54,26.545,26.52,26.52,5689,0
+BSSX.US,D,20240311,000000,26.54,26.54,26.46,26.5334,25379,0
+BSSX.US,D,20240312,000000,26.5,26.52,26.46,26.49,7240,0
+BSSX.US,D,20240313,000000,26.51,26.52,26.48,26.48,4034,0
+BSSX.US,D,20240314,000000,26.41,26.4799,26.38,26.435,3975,0
+BSSX.US,D,20240315,000000,26.4,26.42,26.37,26.37,5097,0
+BSSX.US,D,20240318,000000,26.35,26.37,26.325,26.325,5086,0
+BSSX.US,D,20240319,000000,26.4,26.4,26.38,26.38,1158,0
+BSSX.US,D,20240320,000000,26.35,26.4099,26.3,26.3,13485,0
+BSSX.US,D,20240321,000000,26.17,26.37,26.17,26.25,10564,0
+BSSX.US,D,20240322,000000,26.31,26.4,26.31,26.355,5102,0
+BSSX.US,D,20240325,000000,26.34,26.35,26.325,26.325,11459,0
+BSSX.US,D,20240326,000000,26.3793,26.38,26.3,26.34,7452,0
+BSSX.US,D,20240327,000000,26.3,26.35,26.28,26.315,5398,0
+BSSX.US,D,20240328,000000,26.2399,26.24,26.2219,26.24,1980,0
+BSSX.US,D,20240401,000000,26.2099,26.2099,26.11,26.11,17257,0
+BSSX.US,D,20240402,000000,26.1,26.11,26.02,26.065,11679,0
+BSSX.US,D,20240403,000000,25.93,25.945,25.85,25.945,11854,0
+BSSX.US,D,20240404,000000,25.9899,26.01,25.95,25.98,7104,0
+BSSX.US,D,20240405,000000,25.89,25.93,25.87,25.87,26910,0
+BSSX.US,D,20240408,000000,25.875,26.0295,25.875,25.985,4956,0
+BSSX.US,D,20240409,000000,25.95,26.2,25.9499,26.095,3595,0
+BSSX.US,D,20240410,000000,25.7587,25.829,25.745,25.7941,7415,0
+BSSX.US,D,20240411,000000,25.75,25.81,25.74,25.775,9897,0
+BSSX.US,D,20240412,000000,25.9,25.91,25.875,25.875,8142,0
+BSSX.US,D,20240415,000000,25.79,25.87,25.78,25.825,21411,0
+BSSX.US,D,20240416,000000,25.83,25.88,25.77,25.8203,9938,0
+BSSX.US,D,20240417,000000,25.83,26.03,25.78,25.78,10547,0
+BSSX.US,D,20240418,000000,25.805,25.8383,25.7806,25.81,2217,0
+BSSX.US,D,20240419,000000,25.8303,25.84,25.8266,25.8266,1769,0
+BSSX.US,D,20240422,000000,25.8,25.81,25.76,25.76,6370,0
+BSSX.US,D,20240423,000000,25.7799,25.82,25.7799,25.795,6372,0
+BSSX.US,D,20240424,000000,25.76,25.76,25.73,25.73,2489,0
+BSSX.US,D,20240425,000000,25.7,25.74,25.6,25.67,10772,0
+BSSX.US,D,20240426,000000,25.72,25.72,25.69,25.69,1502,0
+BSSX.US,D,20240429,000000,25.68,25.68,25.64,25.64,1706,0
+BSSX.US,D,20240430,000000,25.67,25.7299,25.67,25.71,3515,0
+BSSX.US,D,20240501,000000,25.74,25.74,25.69,25.69,2541,0
+BSSX.US,D,20240502,000000,25.74,25.865,25.7399,25.865,12931,0
+BSSX.US,D,20240503,000000,25.84,25.89,25.84,25.865,3530,0
+BSSX.US,D,20240506,000000,25.84,25.89,25.84,25.8723,1728,0
+BSSX.US,D,20240507,000000,26.0426,26.06,26,26.03,5744,0
+BSSX.US,D,20240508,000000,26.045,26.1,26.045,26.075,7825,0
+BSSX.US,D,20240509,000000,26.09,26.09,26.08,26.08,1197,0
+BSSX.US,D,20240510,000000,26.07,26.07,26.01,26.04,5276,0
+BSSX.US,D,20240513,000000,26.01,26.07,26,26,6586,0
+BSSX.US,D,20240514,000000,26.03,26.04,26.01,26.02,4105,0
+BSSX.US,D,20240515,000000,26.09,26.09,26.0433,26.055,3694,0
+BSSX.US,D,20240516,000000,26.04,26.08,26.04,26.055,1285,0
+BSSX.US,D,20240517,000000,26.025,26.04,25.99,26.02,3144,0
+BSSX.US,D,20240520,000000,25.94,25.9699,25.8486,25.95,4936,0
+BSSX.US,D,20240521,000000,25.85,25.85,25.8,25.8,3117,0
+BSSX.US,D,20240522,000000,25.79,25.79,25.75,25.75,6200,0
+BSSX.US,D,20240523,000000,25.72,25.73,25.64,25.6943,18554,0
+BSSX.US,D,20240524,000000,25.67,25.68,25.635,25.635,2246,0
+BSSX.US,D,20240528,000000,25.6099,25.6199,25.57,25.57,3252,0
+BSSX.US,D,20240529,000000,25.5699,25.57,25.49,25.51,10514,0
+BSSX.US,D,20240530,000000,25.47,25.48,25.42,25.4541,6314,0
+BSSX.US,D,20240531,000000,25.48,25.51,25.42,25.465,12223,0
+BSSX.US,D,20240603,000000,25.5,25.53,24.62,25.49,15405,0
+BSSX.US,D,20240604,000000,25.6,25.64,25.5762,25.61,12865,0
+BSSX.US,D,20240605,000000,25.6698,25.83,25.6227,25.7457,21388,0
+BSSX.US,D,20240606,000000,25.85,26.01,25.84,25.91,11894,0
+BSSX.US,D,20240607,000000,25.93,25.93,25.71,25.7804,8871,0
+BSSX.US,D,20240610,000000,25.83,25.84,25.77,25.83,28144,0
+BSSX.US,D,20240611,000000,25.8,25.84,25.79,25.8158,7642,0
+BSSX.US,D,20240612,000000,25.8601,26.03,25.8601,26.005,12619,0
+BSSX.US,D,20240613,000000,26.04,26.14,26.0399,26.11,10304,0
+BSSX.US,D,20240614,000000,26.14,26.19,26.0881,26.19,10644,0
+BSSX.US,D,20240617,000000,26.07,26.1,26.0499,26.0658,23782,0
+BSSX.US,D,20240618,000000,26.09,26.09,26.03,26.06,7187,0
+BSSX.US,D,20240620,000000,26.0399,26.05,26.015,26.025,21249,0
+BSSX.US,D,20240621,000000,26.055,26.08,26.0371,26.05,9830,0
+BSSX.US,D,20240624,000000,26.03,26.06,26,26.03,3231,0
+BSSX.US,D,20240625,000000,25.97,25.97,25.96,25.96,6398,0
+BSSX.US,D,20240626,000000,25.94,25.95,25.9,25.925,2448,0
+BSSX.US,D,20240627,000000,25.92,25.925,25.895,25.925,3209,0
+BSSX.US,D,20240628,000000,26.54,26.54,25.82,25.92,43140,0
+BSSX.US,D,20240701,000000,26.03,26.03,25.75,25.84,9973,0
+BSSX.US,D,20240702,000000,25.86,25.86,25.8097,25.83,5138,0
+BSSX.US,D,20240703,000000,25.89,25.91,25.855,25.91,3228,0
+BSSX.US,D,20240705,000000,25.9214,25.945,25.9214,25.945,417,0
+BSSX.US,D,20240708,000000,26.03,26.03,25.9501,26.01,15138,0
+BSSX.US,D,20240709,000000,25.97,25.97,25.94,25.955,6185,0
+BSSX.US,D,20240710,000000,26.01,26.01,25.985,25.985,2424,0
+BSSX.US,D,20240711,000000,26.09,26.09,26.05,26.065,6340,0
+BSSX.US,D,20240712,000000,26.11,26.13,26.085,26.12,3514,0
+BSSX.US,D,20240715,000000,26.1184,26.13,26.0685,26.095,13255,0
+BSSX.US,D,20240716,000000,26.12,26.13,26.08,26.08,1938,0
+BSSX.US,D,20240717,000000,26.13,26.14,26.0901,26.14,4062,0
+BSSX.US,D,20240718,000000,26.1,26.12,26.095,26.095,16060,0
+BSSX.US,D,20240719,000000,26.0293,26.09,26.02,26.0656,3032,0
+BSSX.US,D,20240722,000000,26.06,26.11,26.05,26.08,3548,0
+BSSX.US,D,20240723,000000,25.99,26.08,25.99,26.01,15129,0
+BSSX.US,D,20240724,000000,26.06,26.39,26.01,26.1052,38055,0
+BSSX.US,D,20240725,000000,26.03,26.06,26,26,2195,0
+BSSX.US,D,20240726,000000,26.02,26.08,26.0199,26.05,31588,0
+BSSX.US,D,20240729,000000,26.0399,26.04,25.99,26.02,4116,0
+BSSX.US,D,20240730,000000,26.06,26.1,26.0584,26.075,8191,0
+BSSX.US,D,20240731,000000,26.09,26.14,26.075,26.12,13046,0
+BSSX.US,D,20240801,000000,26.22,26.27,26.22,26.25,15635,0
+BSSX.US,D,20240802,000000,26.35,26.4,26.34,26.375,8717,0
+BSSX.US,D,20240805,000000,26.47,26.48,26.45,26.48,4496,0
+BSSX.US,D,20240806,000000,26.39,26.39,26.32,26.355,11418,0
+BSSX.US,D,20240807,000000,26.41,26.41,26.28,26.28,2459,0
+BSSX.US,D,20240808,000000,26.19,26.2,26.135,26.17,6762,0
+BSSX.US,D,20240809,000000,26.2,26.23,26.18,26.205,1430,0
+BSSX.US,D,20240812,000000,26.2199,26.22,26.19,26.195,25869,0
+BSSX.US,D,20240813,000000,26.2799,26.29,26.26,26.26,7592,0
+BSSX.US,D,20240814,000000,26.275,26.29,26.275,26.275,1632,0
+BSSX.US,D,20240815,000000,26.16,26.18,26.14,26.16,8008,0
+BSSX.US,D,20240816,000000,26.23,26.2499,26.19,26.195,8630,0
+BSSX.US,D,20240819,000000,26.68,26.68,26.155,26.18,5555,0
+BSSX.US,D,20240820,000000,26.25,26.25,26.16,26.23,85408,0
+BSSX.US,D,20240821,000000,26.22,26.23,26.17,26.205,8596,0
+BSSX.US,D,20240822,000000,26.21,26.21,26.14,26.17,6937,0
+BSSX.US,D,20240823,000000,26.24,26.24,26.19,26.21,7328,0
+BSSX.US,D,20240826,000000,26.27,26.27,26.2,26.235,3209,0
+BSSX.US,D,20240827,000000,26.15,26.15,26.11,26.13,17890,0
+BSSX.US,D,20240828,000000,26.1599,26.16,26.12,26.14,4643,0
+BSSX.US,D,20240829,000000,26.135,26.16,26.08,26.14,15652,0
+BSSX.US,D,20240830,000000,26.19,26.2,26.15,26.195,3485,0
+BSSX.US,D,20240903,000000,26.2,26.25,26.2,26.235,5693,0
+BSSX.US,D,20240904,000000,26.22,26.31,26.22,26.275,12677,0
+BSSX.US,D,20240905,000000,26.29,26.31,26.24,26.285,6461,0
+BSSX.US,D,20240906,000000,26.36,26.4,26.3101,26.4,10423,0
+BSSX.US,D,20240909,000000,26.31,26.33,26.31,26.315,4157,0
+BSSX.US,D,20240910,000000,26.3491,26.36,26.33,26.345,3645,0
+BSSX.US,D,20240911,000000,26.42,26.46,26.36,26.45,21435,0
+BSSX.US,D,20240912,000000,26.44,26.44,26.39,26.41,5891,0
+BSSX.US,D,20240913,000000,26.45,26.45,26.41,26.425,3622,0
+BSSX.US,D,20240916,000000,26.48,26.48,26.425,26.425,3817,0
+BSSX.US,D,20240917,000000,26.49,26.49,26.4,26.48,15515,0
+BSSX.US,D,20240918,000000,26.43,26.72,26.36,26.4922,125192,0
+BSSX.US,D,20240919,000000,26.49,26.49,26.42,26.48,19247,0
+BSSX.US,D,20240920,000000,26.43,26.469,26.4,26.4,9151,0
+BSSX.US,D,20240923,000000,26.42,26.42,26.28,26.36,125063,0
+BSSX.US,D,20240924,000000,26.36,27.23,26.25,26.25,52255,0
+BSSX.US,D,20240925,000000,26.36,26.36,26.29,26.35,20973,0
+BSSX.US,D,20240926,000000,26.33,26.38,26.31,26.335,38544,0
+BSSX.US,D,20240927,000000,26.35,26.39,26.34,26.36,2184,0
+BSSX.US,D,20240930,000000,26.37,26.37,26.35,26.35,3709,0
+BSSX.US,D,20241001,000000,26.43,26.46,26.3801,26.425,14279,0
+BSSX.US,D,20241002,000000,26.4,26.45,26.4,26.45,15299,0
+BSSX.US,D,20241003,000000,26.4799,26.48,26.44,26.465,4355,0
+BSSX.US,D,20241004,000000,26.4,26.41,26.29,26.31,10673,0
+BSSX.US,D,20241007,000000,26.31,26.32,26.27,26.32,8752,0
+BSSX.US,D,20241008,000000,26.23,26.24,26.19,26.24,2637,0
+BSSX.US,D,20241009,000000,26.26,26.26,26.17,26.21,7007,0
+BSSX.US,D,20241010,000000,26.1599,26.21,26.1513,26.21,11195,0
+BSSX.US,D,20241011,000000,26.1685,26.72,26.15,26.195,15927,0
+BSSX.US,D,20241014,000000,26.11,26.12,26.07,26.095,7457,0
+BSSX.US,D,20241015,000000,26.17,26.22,26.1501,26.185,6953,0
+BSSX.US,D,20241016,000000,26.24,26.25,26.2143,26.25,9583,0
+BSSX.US,D,20241017,000000,26.17,26.2292,26.17,26.21,6262,0
+BSSX.US,D,20241018,000000,26.23,26.27,26.23,26.26,4601,0
+BSSX.US,D,20241021,000000,26.11,26.17,26.03,26.12,20617,0
+BSSX.US,D,20241022,000000,25.95,25.98,25.94,25.9656,6096,0
+BSSX.US,D,20241023,000000,25.87,25.87,25.701,25.7489,10951,0
+BSSX.US,D,20241024,000000,25.65,25.72,25.63,25.67,10783,0
+BSSX.US,D,20241025,000000,25.82,25.86,25.77,25.86,30958,0
+BSSX.US,D,20241028,000000,25.85,25.88,25.82,25.87,10873,0
+BSSX.US,D,20241029,000000,25.8,25.82,25.76,25.82,9574,0
+BSSX.US,D,20241030,000000,25.79,25.83,25.7567,25.795,3688,0
+BSSX.US,D,20241031,000000,25.81,25.84,25.81,25.82,3275,0
+BSSX.US,D,20241101,000000,25.8246,25.85,25.79,25.84,5164,0
+BSSX.US,D,20241104,000000,25.94,27.27,25.9,25.99,31286,0
+BSSX.US,D,20241105,000000,25.979,25.99,25.94,25.94,4300,0
+BSSX.US,D,20241106,000000,25.6092,25.66,25.55,25.615,13434,0
+BSSX.US,D,20241107,000000,25.61,25.81,25.61,25.7713,11512,0
+BSSX.US,D,20241108,000000,25.99,26.02,25.9,25.9309,20226,0
+BSSX.US,D,20241111,000000,25.94,25.97,25.94,25.94,13583,0
+BSSX.US,D,20241112,000000,25.95,25.97,25.8408,25.92,5461,0
+BSSX.US,D,20241113,000000,26,26.03,25.9,25.9394,16198,0
+BSSX.US,D,20241114,000000,25.99,26.16,25.97,25.97,23016,0
+BSSX.US,D,20241115,000000,25.975,25.9995,25.85,25.95,2765,0
+BSSX.US,D,20241118,000000,25.86,26,25.86,25.9189,2534,0
+BSSX.US,D,20241119,000000,25.89,26.03,25.89,25.96,4205,0
+BSSX.US,D,20241120,000000,25.9893,26.14,25.93,25.93,21468,0
+BSSX.US,D,20241121,000000,25.9465,26,25.9465,26,3424,0
+BSSX.US,D,20241122,000000,25.999,26.01,25.95,25.95,4708,0
+BSSX.US,D,20241125,000000,26.23,26.23,26.0801,26.15,5092,0
+BSSX.US,D,20241126,000000,26.2,26.2,26.0505,26.13,5689,0
+BSSX.US,D,20241127,000000,26.22,26.3,26.16,26.17,7643,0
+BSSX.US,D,20241129,000000,26.2499,26.2499,26.191,26.23,3458,0
+BSSX.US,D,20241202,000000,26.28,26.33,26.28,26.32,12924,0
+BSSX.US,D,20241203,000000,26.325,26.39,26.305,26.305,17996,0
+BSSX.US,D,20241204,000000,26.33,26.56,26.33,26.39,6032,0
+BSSX.US,D,20241205,000000,26.4,26.41,26.35,26.35,4871,0
+BSSX.US,D,20241206,000000,26.42,26.49,26.3505,26.41,15153,0
+BSSX.US,D,20241209,000000,26.4,26.41,26.37,26.39,4418,0
+BSSX.US,D,20241210,000000,26.34,26.36,26.3,26.3,4272,0
+BSSX.US,D,20241211,000000,26.33,26.46,26.25,26.31,5046,0
+BSSX.US,D,20241212,000000,26.23,26.2394,26.14,26.17,15221,0
+BSSX.US,D,20241213,000000,26.0999,26.0999,25.99,25.99,6884,0
+BSSX.US,D,20241216,000000,26.07,26.18,26.07,26.12,16964,0
+BSSX.US,D,20241217,000000,26.13,26.13,25.99,25.99,17200,0
+BSSX.US,D,20241218,000000,25.99,26.01,25.84,25.91,7435,0
+BSSX.US,D,20241219,000000,25.76,25.76,25.58,25.58,13278,0
+BSSX.US,D,20241220,000000,25.76,25.83,25.7301,25.82,31982,0
+BSSX.US,D,20241223,000000,25.72,25.8,25.705,25.705,23954,0
+BSSX.US,D,20241224,000000,25.6685,25.83,25.6685,25.76,7271,0
+BSSX.US,D,20241226,000000,25.75,26.57,25.6872,25.86,13352,0
+BSSX.US,D,20241227,000000,25.765,25.84,25.7,25.7,6672,0
+BSSX.US,D,20241230,000000,25.7,25.9482,25.7,25.8075,42537,0
+BSSX.US,D,20241231,000000,25.83,25.83,25.69,25.755,35096,0
+BSSX.US,D,20250102,000000,25.83,25.83,25.781,25.805,7687,0
+BSSX.US,D,20250103,000000,25.7851,25.829,25.7851,25.81,17722,0
+BSSX.US,D,20250106,000000,25.81,25.84,25.761,25.84,24865,0
+BSSX.US,D,20250107,000000,25.7982,25.7982,25.73,25.76,18338,0
+BSSX.US,D,20250108,000000,25.73,25.75,25.6448,25.695,14200,0
+BSSX.US,D,20250110,000000,25.5949,25.63,25.52,25.585,20605,0
+BSSX.US,D,20250113,000000,25.58,25.58,25.4801,25.54,18330,0
+BSSX.US,D,20250114,000000,25.4498,25.4498,25.425,25.425,2388,0
+BSSX.US,D,20250115,000000,25.6,25.6,25.5301,25.56,12769,0
+BSSX.US,D,20250116,000000,25.5599,25.6,25.535,25.575,6431,0
+BSSX.US,D,20250117,000000,25.64,25.64,25.615,25.64,3303,0
+BSSX.US,D,20250121,000000,25.58,25.64,25.58,25.61,2302,0
+BSSX.US,D,20250122,000000,25.66,25.66,25.59,25.66,7517,0
+BSSX.US,D,20250123,000000,25.57,25.609,25.55,25.55,6325,0
+BSSX.US,D,20250124,000000,25.65,25.65,25.54,25.61,6685,0
+BSSX.US,D,20250127,000000,25.75,25.75,25.7,25.75,6187,0
+BSSX.US,D,20250128,000000,25.72,25.78,25.695,25.7,248580,0
+BSSX.US,D,20250129,000000,25.79,25.79,25.66,25.71,5690,0
+BSSX.US,D,20250130,000000,25.7101,25.755,25.71,25.73,4020,0
+BSSX.US,D,20250131,000000,25.74,25.755,25.6949,25.6949,20526,0
+BSSX.US,D,20250203,000000,25.81,25.81,25.67,25.7,35896,0
+BSSX.US,D,20250204,000000,25.76,25.81,25.67,25.81,15285,0
+BSSX.US,D,20250205,000000,25.865,25.91,25.81,25.88,35880,0
+BSSX.US,D,20250206,000000,25.85,25.93,25.85,25.91,3524,0
+BSSX.US,D,20250207,000000,25.91,25.91,25.875,25.89,2684,0
+BSSX.US,D,20250210,000000,25.879,25.9,25.85,25.85,11596,0
+BSSX.US,D,20250211,000000,25.81,25.845,25.805,25.84,7752,0
+BSSX.US,D,20250212,000000,25.6799,25.6799,25.6039,25.61,6286,0
+BSSX.US,D,20250213,000000,25.71,25.77,25.7007,25.77,18563,0
+BSSX.US,D,20250214,000000,25.77,25.869,25.75,25.805,12093,0
+BSSX.US,D,20250218,000000,25.79,25.79,25.7,25.76,8762,0
+BSSX.US,D,20250219,000000,25.75,25.84,25.75,25.84,22288,0
+BSSX.US,D,20250220,000000,25.86,25.88,25.8001,25.84,32904,0
+BSSX.US,D,20250221,000000,25.82,26.36,25.82,25.92,19923,0
+BSSX.US,D,20250224,000000,25.87,25.89,25.841,25.89,19091,0
+BSSX.US,D,20250225,000000,26.02,26.02,25.9108,26,22575,0
+BSSX.US,D,20250226,000000,25.98,26.06,25.96,26.04,29757,0
+BSSX.US,D,20250227,000000,25.97,26,25.95,25.95,14228,0
+BSSX.US,D,20250228,000000,26.05,26.06,25.9951,26.05,7941,0
+BSSX.US,D,20250303,000000,26.055,26.055,25.9826,26.05,5142,0
+BSSX.US,D,20250304,000000,26.0099,26.0099,25.89,25.89,5008,0
+BSSX.US,D,20250305,000000,25.99,26.145,25.88,25.93,91156,0
+BSSX.US,D,20250306,000000,25.88,25.92,25.825,25.83,5589,0
+BSSX.US,D,20250307,000000,25.79,25.8485,25.7556,25.77,11344,0
+BSSX.US,D,20250310,000000,25.8,25.9,25.8,25.82,10907,0
+BSSX.US,D,20250311,000000,25.85,25.87,25.7388,25.785,10307,0
+BSSX.US,D,20250312,000000,25.72,25.72,25.6193,25.625,6754,0
+BSSX.US,D,20250313,000000,25.52,25.58,25.4407,25.535,4437,0
+BSSX.US,D,20250314,000000,25.56,25.58,25.51,25.58,19019,0
+BSSX.US,D,20250317,000000,25.5835,25.6299,25.54,25.54,16176,0
+BSSX.US,D,20250318,000000,25.58,25.61,25.58,25.58,4618,0
+BSSX.US,D,20250319,000000,25.4867,25.58,25.4867,25.58,3169,0
+BSSX.US,D,20250320,000000,25.65,25.65,25.5862,25.62,4525,0
+BSSX.US,D,20250321,000000,25.6,25.6182,25.5199,25.52,134879,0
+BSSX.US,D,20250324,000000,25.43,25.4499,25.35,25.39,17445,0
+BSSX.US,D,20250325,000000,25.49,25.49,25.3116,25.37,15617,0
+BSSX.US,D,20250326,000000,25.31,25.31,25.16,25.21,22337,0
+BSSX.US,D,20250327,000000,25.1341,25.1393,25.06,25.11,19059,0
+BSSX.US,D,20250328,000000,25.22,25.29,25.2,25.29,22709,0
+BSSX.US,D,20250331,000000,25.2442,25.32,25.2,25.32,6953,0
+BSSX.US,D,20250401,000000,25.406,25.42,25.37,25.37,8397,0
+BSSX.US,D,20250402,000000,25.36,25.36,25.3,25.35,5203,0
+BSSX.US,D,20250403,000000,25.52,25.5499,25.45,25.51,12486,0
+BSSX.US,D,20250404,000000,25.7,25.7,25.49,25.5185,23348,0
+BSSX.US,D,20250407,000000,25.38,25.395,24.95,24.97,36665,0
+BSSX.US,D,20250408,000000,24.928,24.928,24.5,24.52,26386,0
+BSSX.US,D,20250409,000000,23.99,24.61,23.8501,24.52,95346,0
+BSSX.US,D,20250410,000000,25.02,25.18,24.6,24.7,31570,0
+BSSX.US,D,20250411,000000,25,25,23.9003,24.48,27991,0
+BSSX.US,D,20250414,000000,24.61,24.78,24.61,24.78,10656,0
+BSSX.US,D,20250415,000000,24.72,24.771,24.67,24.71,22639,0
+BSSX.US,D,20250416,000000,24.72,24.8162,24.67,24.77,11533,0
+BSSX.US,D,20250417,000000,24.78,24.83,24.72,24.83,7262,0
+BSSX.US,D,20250421,000000,24.61,24.669,24.43,24.48,13260,0
+BSSX.US,D,20250422,000000,24.6,24.6,24.4,24.51,20868,0
+BSSX.US,D,20250423,000000,24.86,25.03,24.5809,24.67,21510,0
+BSSX.US,D,20250424,000000,24.81,24.83,24.74,24.785,17631,0
+BSSX.US,D,20250425,000000,24.81,25.08,24.7531,24.82,11929,0
+BSSX.US,D,20250428,000000,24.7913,24.85,24.7697,24.82,29213,0
+BSSX.US,D,20250429,000000,24.84,25.25,24.67,24.86,43514,0
+BSSX.US,D,20250430,000000,24.96,24.99,24.87,24.9527,15432,0
+BSSX.US,D,20250501,000000,24.96,25.03,24.88,24.945,18816,0
+BSSX.US,D,20250502,000000,24.9005,24.9276,24.8892,24.925,8759,0
+BSSX.US,D,20250505,000000,24.95,25.4,24.8741,24.99,33877,0
+BSSX.US,D,20250506,000000,24.9106,25.07,24.9106,25.005,3750,0
+BSSX.US,D,20250507,000000,24.97,25.12,24.96,25.04,8780,0
+BSSX.US,D,20250508,000000,25.0152,25.04,24.96,24.96,3114,0
+BSSX.US,D,20250509,000000,25.065,25.29,25,25,19985,0
+BSSX.US,D,20250512,000000,25.02,25.03,24.94,25.01,5852,0
+BSSX.US,D,20250513,000000,25.03,25.05,24.981,25.015,2767,0
+BSSX.US,D,20250514,000000,25.06,25.06,24.9,24.95,9062,0
+BSSX.US,D,20250515,000000,25.05,25.19,25,25.0724,20453,0
+BSSX.US,D,20250516,000000,25.07,25.07,25.01,25.045,9969,0
+BSSX.US,D,20250519,000000,24.86,24.93,24.8313,24.93,20206,0
+BSSX.US,D,20250520,000000,24.905,24.96,24.87,24.95,17556,0
+BSSX.US,D,20250521,000000,24.9,24.9,24.75,24.785,10673,0
+BSSX.US,D,20250522,000000,24.81,24.86,24.72,24.84,21836,0
+BSSX.US,D,20250523,000000,24.85,24.98,24.82,24.91,25306,0
+BSSX.US,D,20250527,000000,24.85,24.93,24.85,24.86,5469,0
+BSSX.US,D,20250528,000000,24.873,24.91,24.86,24.87,16690,0
+BSSX.US,D,20250529,000000,24.92,24.945,24.906,24.91,15081,0
+BSSX.US,D,20250530,000000,24.91,25.03,24.9,24.9399,10647,0
+BSSX.US,D,20250602,000000,24.87,24.88,24.74,24.83,18138,0
+BSSX.US,D,20250603,000000,24.87,24.87,24.75,24.87,4780,0
+BSSX.US,D,20250604,000000,24.96,25.06,24.852,24.9,19454,0
+BSSX.US,D,20250605,000000,24.91,24.94,24.81,24.9,13419,0
+BSSX.US,D,20250606,000000,24.83,24.8699,24.73,24.83,27149,0
+BSSX.US,D,20250609,000000,24.8054,24.88,24.76,24.84,3283,0
+BSSX.US,D,20250610,000000,24.85,24.92,24.83,24.83,16863,0
+BSSX.US,D,20250611,000000,24.9,24.92,24.845,24.89,4723,0
+BSSX.US,D,20250612,000000,24.94,25.01,24.8805,24.91,4420,0
+BSSX.US,D,20250613,000000,24.89,24.99,24.8806,24.96,22896,0
+BSSX.US,D,20250616,000000,24.97,24.99,24.89,24.89,9150,0
+BSSX.US,D,20250617,000000,25.01,25.04,24.9201,25.01,9304,0
+BSSX.US,D,20250618,000000,25.02,25.06,24.93,24.93,6323,0
+BSSX.US,D,20250620,000000,25,25.02,24.9372,24.94,18204,0
+BSSX.US,D,20250623,000000,24.96,24.99,24.89,24.89,5777,0
+BSSX.US,D,20250624,000000,24.8701,24.99,24.8701,24.89,5730,0
+BSSX.US,D,20250625,000000,24.93,25,24.91,24.91,23389,0
+BSSX.US,D,20250626,000000,25.0186,25.03,24.94,25.02,10770,0
+BSSX.US,D,20250627,000000,24.99,25,24.92,24.92,4865,0
+BSSX.US,D,20250630,000000,25.04,25.0893,24.973,25.07,15837,0
+BSSX.US,D,20250701,000000,24.9901,25.14,24.9901,25.09,23989,0
+BSSX.US,D,20250702,000000,24.9301,25.0689,24.9301,24.99,16113,0
+BSSX.US,D,20250703,000000,25.06,25.07,24.9704,25.01,7106,0
+BSSX.US,D,20250707,000000,25.07,25.11,24.9717,25.05,31016,0
+BSSX.US,D,20250708,000000,25.033611,25.06,24.95,24.99,9506,0
+BSSX.US,D,20250709,000000,24.97,25.12,24.97,25.05,21833,0
+BSSX.US,D,20250710,000000,25.0485,25.11,24.97,25.01,209555,0
+BSSX.US,D,20250711,000000,25.05,25.05,24.95,24.95,28708,0
+BSSX.US,D,20250714,000000,25.01,25.01,24.91,24.94,8352,0
+BSSX.US,D,20250715,000000,24.95,24.97,24.86,24.88,23360,0
+BSSX.US,D,20250716,000000,24.9325,24.9698,24.82,24.87,6407,0
+BSSX.US,D,20250717,000000,24.9,24.9,24.7301,24.78,157019,0
+BSSX.US,D,20250718,000000,24.81,24.81,24.756,24.76,10782,0
+BSSX.US,D,20250721,000000,24.74,24.7999,24.74,24.77,9599,0
+BSSX.US,D,20250722,000000,24.72,24.7567,24.69,24.725,8961,0
+BSSX.US,D,20250723,000000,24.75,24.75,24.6707,24.71,12881,0
+BSSX.US,D,20250724,000000,24.68,24.74,24.6766,24.705,44367,0
+BSSX.US,D,20250725,000000,24.705,24.7399,24.6704,24.685,36279,0
+BSSX.US,D,20250728,000000,24.72,24.755,24.69,24.72,32087,0
+BSSX.US,D,20250729,000000,24.81,24.85,24.7401,24.815,15939,0
+BSSX.US,D,20250730,000000,24.72,24.82,24.7,24.75,8858,0
+BSSX.US,D,20250731,000000,24.8299,24.83,24.73,24.78,12692,0
+BSSX.US,D,20250801,000000,24.96,25.02,24.91,24.995,25697,0
+BSSX.US,D,20250804,000000,24.98,25.02,24.91,24.945,22963,0
+BSSX.US,D,20250805,000000,24.96,25.01,24.92,24.965,44402,0
+BSSX.US,D,20250806,000000,24.97,25.02,24.91,24.965,46295,0
+BSSX.US,D,20250807,000000,25.03,25.03,24.9201,24.95,8286,0
+BSSX.US,D,20250808,000000,24.98,24.98,24.9,24.965,27768,0
+BSSX.US,D,20250811,000000,24.97,25.0399,24.94,24.98,9921,0
+BSSX.US,D,20250812,000000,25.03,25.03,24.9201,24.98,24295,0
+BSSX.US,D,20250813,000000,25.02,25.07,24.99,25.02,10591,0
+BSSX.US,D,20250814,000000,25.0266,25.04,24.95,24.98,6791,0
+BSSX.US,D,20250815,000000,25.0091,25.06,24.94,24.99,37198,0
+BSSX.US,D,20250818,000000,24.87,24.9388,24.87,24.935,10507,0
+BSSX.US,D,20250819,000000,24.89,24.9499,24.89,24.935,8970,0
+BSSX.US,D,20250820,000000,24.96,24.96,24.9,24.935,9982,0
+BSSX.US,D,20250821,000000,24.9092,24.9246,24.81,24.86,26820,0
+BSSX.US,D,20250822,000000,24.93,25.04,24.92,24.98,9625,0
+BSSX.US,D,20250825,000000,24.91,24.9811,24.8906,24.945,40149,0
+BSSX.US,D,20250826,000000,24.87,24.9999,24.87,24.95,51181,0
+BSSX.US,D,20250827,000000,24.95,24.99,24.95,24.99,3543,0
+BSSX.US,D,20250828,000000,24.9195,25.01,24.9195,24.995,1815,0
+BSSX.US,D,20250829,000000,25.01,25.03,24.965,24.995,11553,0
+BSSX.US,D,20250902,000000,24.98,24.98,24.8821,24.93,10139,0
+BSSX.US,D,20250903,000000,24.97,25.06,24.9501,24.995,15708,0
+BSSX.US,D,20250904,000000,25.07,25.12,24.99,25.07,19438,0
+BSSX.US,D,20250905,000000,25.225,25.2589,25.12,25.2,157308,0
+BSSX.US,D,20250908,000000,25.24,25.3599,25.22,25.295,114597,0
+BSSX.US,D,20250909,000000,25.36,25.4097,25.29,25.315,30471,0
+BSSX.US,D,20250910,000000,25.36,25.52,25.35,25.41,18386,0
+BSSX.US,D,20250911,000000,25.465,25.56,25.465,25.53,10200,0
+BSSX.US,D,20250912,000000,25.44,25.56,25.44,25.52,31365,0
+BSSX.US,D,20250915,000000,25.59,25.61,25.5,25.56,18895,0
+BSSX.US,D,20250916,000000,25.65,25.65,25.6,25.6033,10480,0
+BSSX.US,D,20250917,000000,25.67,25.739,25.6,25.6475,9027,0
+BSSX.US,D,20250918,000000,25.62,25.66,25.55,25.62,8025,0
+BSSX.US,D,20250919,000000,25.66,25.66,25.55,25.615,14191,0
+BSSX.US,D,20250922,000000,25.58,25.59,25.5168,25.5448,5357,0
+BSSX.US,D,20250923,000000,25.6299,25.6299,25.5253,25.57,11580,0
+BSSX.US,D,20250924,000000,25.56,25.5699,25.4638,25.505,18760,0
+BSSX.US,D,20250925,000000,25.51,25.53,25.42,25.495,17189,0
+BSSX.US,D,20250926,000000,25.51,25.5107,25.41,25.46,8718,0
+BSSX.US,D,20250929,000000,25.41,25.56,25.41,25.5308,26795,0
+BSSX.US,D,20250930,000000,25.56,25.58,25.53,25.545,10596,0
+BSSX.US,D,20251001,000000,25.61,25.6199,25.5466,25.565,10308,0
+BSSX.US,D,20251002,000000,25.5,25.62,25.5,25.55,10523,0
+BSSX.US,D,20251003,000000,25.49,25.61,25.49,25.575,10630,0
+BSSX.US,D,20251006,000000,25.6,25.61,25.565,25.565,8967,0
+BSSX.US,D,20251007,000000,25.62,25.66,25.5453,25.635,6036,0
+BSSX.US,D,20251008,000000,25.65,25.67,25.62,25.64,17043,0
+BSSX.US,D,20251009,000000,25.64,25.65,25.6321,25.645,6415,0
+BSSX.US,D,20251010,000000,25.73,25.76,25.66,25.695,9816,0
+BSSX.US,D,20251013,000000,25.63,25.77,25.63,25.715,5337,0
+BSSX.US,D,20251014,000000,25.736,25.78,25.67,25.72,18648,0
+BSSX.US,D,20251015,000000,25.8,25.8,25.745,25.775,4700,0
+BSSX.US,D,20251016,000000,25.8,25.86,25.7721,25.805,9836,0
+BSSX.US,D,20251017,000000,25.86,25.87,25.7518,25.81,12218,0
+BSSX.US,D,20251020,000000,25.85,25.85,25.7401,25.7945,7996,0
+BSSX.US,D,20251021,000000,25.86,25.87,25.8,25.835,80378,0
+BSSX.US,D,20251022,000000,25.89,25.89,25.78,25.825,11161,0
+BSSX.US,D,20251023,000000,25.86,25.86,25.7709,25.8,2452,0
+BSSX.US,D,20251024,000000,25.87,25.91,25.83,25.895,24128,0
+BSSX.US,D,20251027,000000,25.88,25.88,25.8402,25.86,7303,0
+BSSX.US,D,20251028,000000,25.9,25.9,25.8558,25.875,2680,0
+BSSX.US,D,20251029,000000,25.88,25.89,25.85,25.87,8015,0
+BSSX.US,D,20251030,000000,25.8,25.86,25.7998,25.83,22521,0
+BSSX.US,D,20251031,000000,25.85,25.87,25.825,25.825,28019,0
+BSSX.US,D,20251103,000000,25.83,25.86,25.83,25.835,3914,0
+BSSX.US,D,20251104,000000,25.84,25.89,25.835,25.84,16591,0
+BSSX.US,D,20251105,000000,25.85,25.85,25.7829,25.79,11300,0
+BSSX.US,D,20251106,000000,25.87,25.88,25.7981,25.8573,22050,0
+BSSX.US,D,20251107,000000,25.89,25.89,25.8,25.86,17879,0
+BSSX.US,D,20251110,000000,25.7811,25.9,25.7811,25.88,10922,0
+BSSX.US,D,20251111,000000,25.85,25.975,25.85,25.975,6215,0
+BSSX.US,D,20251112,000000,25.98,25.99,25.94,25.965,4850,0
+BSSX.US,D,20251113,000000,25.95,25.99,25.93,25.94,14174,0
+BSSX.US,D,20251114,000000,25.99,25.99,25.8333,25.86,7805,0
+BSSX.US,D,20251117,000000,25.91,25.94,25.79,25.855,8421,0
+BSSX.US,D,20251118,000000,26,26.61,25.89,25.89,4791,0
+BSSX.US,D,20251119,000000,25.92,25.92,25.86,25.86,3478,0
+BSSX.US,D,20251120,000000,25.91,25.91,25.79,25.84,90192,0
+BSSX.US,D,20251121,000000,25.92,25.94,25.88,25.88,7439,0
+BSSX.US,D,20251124,000000,25.7486,25.84,25.7486,25.775,2149,0
+BSSX.US,D,20251125,000000,25.85,25.88,25.77,25.81,3258,0
+BSSX.US,D,20251126,000000,25.88,25.88,25.81,25.81,3302,0
+BSSX.US,D,20251128,000000,25.87,25.88,25.7501,25.815,4903,0
+BSSX.US,D,20251201,000000,25.84,25.84,25.7,25.81,5699,0
+BSSX.US,D,20251202,000000,25.8,25.83,25.68,25.75,16281,0
+BSSX.US,D,20251203,000000,25.78,25.84,25.77,25.77,4228,0
+BSSX.US,D,20251204,000000,25.7403,25.82,25.71,25.75,16845,0
+BSSX.US,D,20251205,000000,25.79,25.84,25.68,25.8,32534,0
+BSSX.US,D,20251208,000000,25.79,25.8,25.66,25.79,35238,0
+BSSX.US,D,20251209,000000,25.82,25.82,25.6901,25.79,13638,0
+BSSX.US,D,20251210,000000,25.75,25.82,25.6806,25.77,5638,0
+BSSX.US,D,20251211,000000,25.8,25.84,25.8,25.815,35241,0
+BSSX.US,D,20251212,000000,25.77,25.81,25.67,25.74,13276,0
+BSSX.US,D,20251215,000000,25.746,25.84,25.725,25.7859,9251,0
+BSSX.US,D,20251216,000000,25.775,25.84,25.74,25.8034,42032,0
+BSSX.US,D,20251217,000000,25.85,25.85,25.7201,25.82,38703,0
+BSSX.US,D,20251218,000000,25.87,25.87,25.8474,25.86,29552,0
+BSSX.US,D,20251219,000000,25.84,25.85,25.7201,25.8174,24772,0
+BSSX.US,D,20251222,000000,25.78,25.78,25.6639,25.7744,78521,0
+BSSX.US,D,20251223,000000,25.76,25.81,25.76,25.7881,34439,0
+BSSX.US,D,20251224,000000,25.76,25.88,25.74,25.855,38345,0
+BSSX.US,D,20251226,000000,25.87,25.87,25.76,25.8015,46327,0
+BSSX.US,D,20251229,000000,25.82,25.85,25.77,25.81,21114,0
+BSSX.US,D,20251230,000000,25.775,25.88,25.775,25.84,13599,0
+BSSX.US,D,20251231,000000,25.74,25.91,25.74,25.855,23865,0
+BSSX.US,D,20260102,000000,25.84,25.88,25.785,25.85,17333,0
+BSSX.US,D,20260105,000000,25.89,25.91,25.8,25.885,17816,0
+BSSX.US,D,20260106,000000,25.93,25.93,25.8201,25.8898,25915,0
+BSSX.US,D,20260107,000000,25.95,26,25.9,25.95,25551,0
+BSSX.US,D,20260108,000000,25.96,26.01,25.9304,25.9702,53111,0
+BSSX.US,D,20260109,000000,26.02,26.02,25.91,25.995,38347,0
+BSSX.US,D,20260112,000000,25.955,26.03,25.955,25.9907,8170,0
+BSSX.US,D,20260113,000000,25.92,26.04,25.92,26.0047,10327,0
+BSSX.US,D,20260114,000000,26.03,26.07,26,26.035,16540,0
+BSSX.US,D,20260115,000000,26.05,26.06,25.98,26.0208,17661,0
+BSSX.US,D,20260116,000000,25.97,26.08,25.97,26.02,12026,0
+BSSX.US,D,20260120,000000,25.91,25.925,25.88,25.885,56275,0
+BSSX.US,D,20260121,000000,25.92,25.92,25.86,25.89,35357,0
+BSSX.US,D,20260122,000000,25.92,25.92,25.85,25.86,21967,0
+BSSX.US,D,20260123,000000,25.93,25.95,25.86,25.9044,14216,0
+BSSX.US,D,20260126,000000,25.84,25.93,25.84,25.88,26021,0
+BSSX.US,D,20260127,000000,25.84,25.95,25.84,25.895,81432,0
+BSSX.US,D,20260128,000000,25.96,25.97,25.8925,25.9266,5407,0
+BSSX.US,D,20260129,000000,25.98,25.98,25.88,25.925,13256,0
+BSSX.US,D,20260130,000000,25.97,25.98,25.91,25.93,46242,0
+BSSX.US,D,20260202,000000,26.01,26.01,25.91,25.9597,19335,0
+BSSX.US,D,20260203,000000,26.02,26.02,25.94,25.9701,9083,0
+BSSX.US,D,20260204,000000,25.93,26.05,25.93,25.995,43473,0
+BSSX.US,D,20260205,000000,26.06,26.06,25.9781,26.015,8640,0
+BSSX.US,D,20260206,000000,26.1,26.1,26.0101,26.06,9553,0
+BSSX.US,D,20260209,000000,26.01,26.0899,25.96,26.05,72594,0
+BSSX.US,D,20260210,000000,26.1,26.19,26.02,26.09,25198,0
+BSSX.US,D,20260211,000000,26.1082,26.15,26.09,26.115,18383,0
+BSSX.US,D,20260212,000000,26.14,26.1441,26.06,26.1003,63821,0
+BSSX.US,D,20260213,000000,26.19,26.19,26.1,26.165,29076,0
+BSSX.US,D,20260217,000000,26.19,26.23,26.16,26.2176,18600,0
+BSSX.US,D,20260218,000000,26.175,26.23,26.17,26.195,9486,0

daily/us/nasdaq etfs/btf.us.txt

@@ -0,0 +1,1084 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTF.US,D,20211025,000000,28.5835,28.8452,28.3041,28.345,1115390,0
+BTF.US,D,20211026,000000,28.215,28.3792,27.9248,27.993,1123894,0
+BTF.US,D,20211027,000000,26.6183,26.8114,26.2547,26.6297,448176,0
+BTF.US,D,20211028,000000,27.8111,27.9134,26.1753,27.7092,375888,0
+BTF.US,D,20211029,000000,27.6066,28.4588,27.547,28.2543,239840,0
+BTF.US,D,20211101,000000,27.9134,27.993,27.0273,27.6408,257880,0
+BTF.US,D,20211102,000000,28.5156,28.9587,28.3904,28.6861,405466,0
+BTF.US,D,20211103,000000,28.1179,28.5041,27.3907,28.2543,281297,0
+BTF.US,D,20211104,000000,28.1179,28.1179,27.2772,27.527,344503,0
+BTF.US,D,20211105,000000,27.7202,27.8339,27.2998,27.5044,244131,0
+BTF.US,D,20211108,000000,29.5152,29.9924,29.3687,29.7879,399614,0
+BTF.US,D,20211109,000000,30.5149,30.6741,29.7767,30.2992,412544,0
+BTF.US,D,20211110,000000,30.7197,30.9809,29.2993,29.6062,674159,0
+BTF.US,D,20211111,000000,29.0722,29.4698,29.0039,29.1518,352415,0
+BTF.US,D,20211112,000000,28.5949,28.8792,27.936,28.7882,763364,0
+BTF.US,D,20211115,000000,29.2314,29.2652,28.4927,28.6291,641905,0
+BTF.US,D,20211116,000000,27.2658,27.5044,26.5271,26.7318,560672,0
+BTF.US,D,20211117,000000,27.0159,27.1862,26.5955,27.0952,377333,0
+BTF.US,D,20211118,000000,26.4478,26.5501,25.3572,25.982,606543,0
+BTF.US,D,20211119,000000,25.9025,26.1411,25.8343,25.9025,297243,0
+BTF.US,D,20211122,000000,26.1411,26.1865,24.9369,24.9937,276482,0
+BTF.US,D,20211123,000000,25.5276,25.9253,25.3685,25.9253,184673,0
+BTF.US,D,20211124,000000,25.1073,25.6866,24.9937,25.6754,220013,0
+BTF.US,D,20211126,000000,24.437,24.437,24.028,24.1869,197475,0
+BTF.US,D,20211129,000000,25.5504,26.3005,25.3685,25.9595,293715,0
+BTF.US,D,20211130,000000,26.1184,26.4932,25.198,25.6186,371046,0
+BTF.US,D,20211201,000000,26.1865,26.4252,25.2322,25.3232,449198,0
+BTF.US,D,20211202,000000,25.2094,25.6072,24.9596,25.3799,276859,0
+BTF.US,D,20211203,000000,25.255,25.2776,22.926,23.744,750895,0
+BTF.US,D,20211206,000000,21.5173,22.0058,21.2698,21.7216,628212,0
+BTF.US,D,20211207,000000,22.7103,23.1645,22.358,22.4716,185707,0
+BTF.US,D,20211208,000000,22.4146,22.801,22.2105,22.574,350300,0
+BTF.US,D,20211209,000000,21.8469,21.8469,21.0287,21.1641,461186,0
+BTF.US,D,20211210,000000,22.0512,22.1193,21.0287,21.5513,433689,0
+BTF.US,D,20211213,000000,21.3016,21.3242,20.3018,20.7221,750727,0
+BTF.US,D,20211214,000000,20.8356,21.2902,20.6313,21.2444,972507,0
+BTF.US,D,20211215,000000,21.1992,22.0174,20.6767,21.8924,692140,0
+BTF.US,D,20211216,000000,21.665,21.7216,21.1311,21.2786,386145,0
+BTF.US,D,20211217,000000,20.6993,21.0287,20.1767,20.4948,158254,0
+BTF.US,D,20211220,000000,20.279,20.972,20.2027,20.8924,391868,0
+BTF.US,D,20211221,000000,21.6538,21.7364,21.4605,21.5855,339118,0
+BTF.US,D,20211222,000000,21.665,21.8809,21.5513,21.79,461494,0
+BTF.US,D,20211223,000000,21.5968,22.8238,21.5403,22.6534,735585,0
+BTF.US,D,20211227,000000,22.7784,23.1531,22.6305,22.7331,338812,0
+BTF.US,D,20211228,000000,21.79,21.8469,21.0173,21.2104,325945,0
+BTF.US,D,20211229,000000,21.0173,21.3016,20.847,20.9947,239377,0
+BTF.US,D,20211230,000000,20.9608,21.2561,20.8812,20.9378,420115,0
+BTF.US,D,20211231,000000,21.3242,21.3695,20.2448,20.3245,410021,0
+BTF.US,D,20220103,000000,20.8812,20.9608,20.2564,20.3357,372663,0
+BTF.US,D,20220104,000000,20.8356,21.0857,20.154,20.5174,795346,0
+BTF.US,D,20220105,000000,20.5402,20.7446,19.302,19.3928,1195009,0
+BTF.US,D,20220106,000000,18.9611,19.2906,18.8361,19.1544,1159669,0
+BTF.US,D,20220107,000000,18.5295,18.6657,17.9384,18.5407,1382881,0
+BTF.US,D,20220110,000000,17.6093,18.6432,17.4842,18.4613,1220592,0
+BTF.US,D,20220111,000000,18.3247,19.1087,18.2567,18.9839,1038113,0
+BTF.US,D,20220112,000000,19.4382,19.5066,19.1997,19.4042,370609,0
+BTF.US,D,20220113,000000,19.5974,19.6769,18.7339,18.9157,335869,0
+BTF.US,D,20220114,000000,18.7225,19.2225,18.6432,19.0974,837138,0
+BTF.US,D,20220118,000000,18.3477,18.5068,18.2454,18.4613,380846,0
+BTF.US,D,20220119,000000,18.7109,18.8702,18.3688,18.4045,637413,0
+BTF.US,D,20220120,000000,18.7907,19.2791,18.7907,18.8928,927003,0
+BTF.US,D,20220121,000000,17.0752,17.2685,16.6209,16.9389,1813557,0
+BTF.US,D,20220124,000000,14.86,16.6321,14.7009,16.4618,2128670,0
+BTF.US,D,20220125,000000,16.2119,16.6321,15.9278,16.3368,1780352,0
+BTF.US,D,20220126,000000,17.0184,17.2027,16.2457,16.3824,716259,0
+BTF.US,D,20220127,000000,16.3595,16.4618,15.7004,15.7346,344865,0
+BTF.US,D,20220128,000000,16.405,16.7682,16.2004,16.7117,500280,0
+BTF.US,D,20220131,000000,16.5299,17.1546,16.4753,17.0299,201428,0
+BTF.US,D,20220201,000000,17.2569,17.3706,16.9049,17.0525,311400,0
+BTF.US,D,20220202,000000,16.973,16.973,16.3879,16.6209,341398,0
+BTF.US,D,20220203,000000,16.1209,16.4162,16.0187,16.0415,774874,0
+BTF.US,D,20220204,000000,16.7003,18.1091,16.6093,17.9841,1802210,0
+BTF.US,D,20220207,000000,19.0294,19.7335,18.9384,19.5632,930223,0
+BTF.US,D,20220208,000000,19.336,19.6427,18.9496,19.6198,568423,0
+BTF.US,D,20220209,000000,19.5178,19.87,19.3702,19.8586,789350,0
+BTF.US,D,20220210,000000,19.2791,20.2904,19.2791,19.552,2151418,0
+BTF.US,D,20220211,000000,19.336,19.4837,18.6202,18.7794,2199127,0
+BTF.US,D,20220214,000000,18.9042,18.9839,18.518,18.6772,1246200,0
+BTF.US,D,20220215,000000,19.6086,19.7335,19.4267,19.552,637675,0
+BTF.US,D,20220216,000000,19.3247,19.6541,19.177,19.552,717514,0
+BTF.US,D,20220217,000000,18.6657,18.7109,18.0636,18.0977,361848,0
+BTF.US,D,20220218,000000,17.8819,18.0522,17.4842,17.6887,467371,0
+BTF.US,D,20220222,000000,16.6209,16.9502,16.5412,16.7684,396100,0
+BTF.US,D,20220223,000000,17.2344,17.2569,16.5299,16.6548,203122,0
+BTF.US,D,20220224,000000,15.6211,17.5411,15.5756,16.9615,361202,0
+BTF.US,D,20220225,000000,17.3477,17.507,17.0411,17.2798,561359,0
+BTF.US,D,20220228,000000,17.2685,18.5862,17.2685,18.5632,774687,0
+BTF.US,D,20220301,000000,19.6882,19.7452,19.1544,19.5405,902813,0
+BTF.US,D,20220302,000000,19.4156,20.0859,19.2565,19.4267,903835,0
+BTF.US,D,20220303,000000,19.4156,19.4496,18.4954,18.609,847438,0
+BTF.US,D,20220304,000000,18.2909,18.3589,17.2798,17.4613,628149,0
+BTF.US,D,20220307,000000,17.3137,17.4613,16.439,16.5867,526565,0
+BTF.US,D,20220308,000000,17.132,17.4161,16.8595,17.0071,484429,0
+BTF.US,D,20220309,000000,18.6772,18.8702,18.484,18.5407,342772,0
+BTF.US,D,20220310,000000,17.3025,17.5411,17.1775,17.507,175187,0
+BTF.US,D,20220311,000000,17.4161,17.5184,16.9049,16.9276,222530,0
+BTF.US,D,20220314,000000,17.1434,17.3163,16.973,17.1512,144169,0
+BTF.US,D,20220315,000000,17.1546,17.6206,17.0184,17.5753,145961,0
+BTF.US,D,20220316,000000,17.8591,18.2226,17.4389,18.1091,464850,0
+BTF.US,D,20220317,000000,18.1317,18.2112,17.9955,18.075,172445,0
+BTF.US,D,20220318,000000,17.8819,18.6202,17.8591,18.5975,183905,0
+BTF.US,D,20220321,000000,18.2909,18.3817,17.9988,18.2,139216,0
+BTF.US,D,20220322,000000,18.9725,19.1315,18.7109,18.7225,129880,0
+BTF.US,D,20220323,000000,18.6772,18.9213,18.5521,18.6544,110264,0
+BTF.US,D,20220324,000000,18.9496,19.5974,18.9042,19.4382,120870,0
+BTF.US,D,20220325,000000,19.8586,19.9949,19.4837,19.6654,94259.2,0
+BTF.US,D,20220328,000000,20.9608,21.3356,20.9492,21.2444,184753,0
+BTF.US,D,20220329,000000,21.1541,21.2786,20.8843,21.0969,113104,0
+BTF.US,D,20220330,000000,20.8696,21.1197,20.7107,20.7901,67828,0
+BTF.US,D,20220331,000000,20.8812,20.8812,20.1074,20.1086,124395,0
+BTF.US,D,20220401,000000,20.0404,20.6507,20.0178,20.4834,97317.3,0
+BTF.US,D,20220404,000000,20.3357,20.472,19.9383,20.279,62096.9,0
+BTF.US,D,20220405,000000,20.4948,20.5516,20.0519,20.3018,89015.7,0
+BTF.US,D,20220406,000000,19.7791,19.8245,19.0974,19.2791,123490,0
+BTF.US,D,20220407,000000,19.1087,19.2906,18.9725,19.1087,54779.5,0
+BTF.US,D,20220408,000000,18.8928,19.3928,18.6886,18.8249,68935.2,0
+BTF.US,D,20220411,000000,18.018,18.1432,17.517,17.5979,96371.7,0
+BTF.US,D,20220412,000000,17.8363,17.8363,17.2685,17.2685,70542.7,0
+BTF.US,D,20220413,000000,17.5296,18.2681,17.5184,18.0977,103631,0
+BTF.US,D,20220414,000000,18.1772,18.1772,17.4729,17.5296,81483.7,0
+BTF.US,D,20220418,000000,17.3477,18.0861,17.2116,17.9047,102663,0
+BTF.US,D,20220419,000000,18.0861,18.3589,18.0295,18.2567,71421.9,0
+BTF.US,D,20220420,000000,18.5407,18.5407,18.001,18.166,126507,0
+BTF.US,D,20220421,000000,18.8928,18.927,18.1317,18.1545,175718,0
+BTF.US,D,20220422,000000,17.8249,17.8705,17.2569,17.3687,94547.2,0
+BTF.US,D,20220425,000000,17.0752,17.7682,17.0184,17.7058,118454,0
+BTF.US,D,20220426,000000,17.6887,17.6887,16.7003,16.8138,216935,0
+BTF.US,D,20220427,000000,17.132,17.3399,16.9049,17.0867,68504,0
+BTF.US,D,20220428,000000,17.3366,17.7341,17.1093,17.5753,157408,0
+BTF.US,D,20220429,000000,17.1661,17.3251,16.7345,16.8138,106851,0
+BTF.US,D,20220502,000000,17.0184,17.1775,16.7003,16.9161,211922,0
+BTF.US,D,20220503,000000,16.8138,16.8821,16.4504,16.5186,112363,0
+BTF.US,D,20220504,000000,17.1546,17.5863,16.973,17.5184,222985,0
+BTF.US,D,20220505,000000,17.3025,17.3025,15.5995,15.9165,338399,0
+BTF.US,D,20220506,000000,15.7801,15.9391,15.4961,15.7801,100362,0
+BTF.US,D,20220509,000000,14.3714,14.6554,13.3376,13.5535,389299,0
+BTF.US,D,20220510,000000,14.0986,14.1895,13.5307,13.7465,174229,0
+BTF.US,D,20220511,000000,13.0876,13.9963,12.7808,12.8378,969450,0
+BTF.US,D,20220512,000000,12.5081,13.0876,12.1674,12.5421,1015812,0
+BTF.US,D,20220513,000000,13.4056,13.6102,12.9398,13.1899,167503,0
+BTF.US,D,20220516,000000,13.0876,13.133,12.7582,12.9398,64965.6,0
+BTF.US,D,20220517,000000,13.4056,13.4725,12.9398,13.1899,231429,0
+BTF.US,D,20220518,000000,12.9398,12.9627,12.6104,12.8149,134467,0
+BTF.US,D,20220519,000000,13.0081,13.3943,12.8831,13.1444,208462,0
+BTF.US,D,20220520,000000,13.3035,13.3261,12.5877,12.849,178801,0
+BTF.US,D,20220523,000000,13.3376,13.3943,12.7354,12.7467,63125,0
+BTF.US,D,20220524,000000,12.8263,12.9968,12.5537,12.8944,600458,0
+BTF.US,D,20220525,000000,12.9285,13.1671,12.9285,12.974,98763.5,0
+BTF.US,D,20220526,000000,12.3605,13.0309,12.3605,12.8831,87054.7,0
+BTF.US,D,20220527,000000,12.7582,12.8603,12.3605,12.6332,144226,0
+BTF.US,D,20220531,000000,14.0079,14.2122,13.7124,13.883,236056,0
+BTF.US,D,20220601,000000,13.9737,13.9851,13.1104,13.1786,187920,0
+BTF.US,D,20220602,000000,13.0876,13.3376,13.0231,13.292,209527,0
+BTF.US,D,20220603,000000,12.9513,13.0195,12.8036,12.9513,96919.3,0
+BTF.US,D,20220606,000000,13.8034,13.9172,13.6249,13.8034,97020.6,0
+BTF.US,D,20220607,000000,12.9627,13.7465,12.8831,13.6442,116794,0
+BTF.US,D,20220608,000000,13.292,13.4966,13.1104,13.2012,107955,0
+BTF.US,D,20220609,000000,13.2012,13.3261,13.1217,13.1444,58618.3,0
+BTF.US,D,20220610,000000,12.8944,12.9855,12.6332,12.6899,77186.5,0
+BTF.US,D,20220613,000000,10.236,10.5882,9.87244,10.1338,441129,0
+BTF.US,D,20220614,000000,9.84975,9.94064,9.63313,9.70561,122988,0
+BTF.US,D,20220615,000000,9.36124,9.78163,8.86136,9.45217,580615,0
+BTF.US,D,20220616,000000,9.28176,9.3726,9.07724,9.12271,392968,0
+BTF.US,D,20220617,000000,9.02049,9.13976,8.90687,8.96621,122167,0
+BTF.US,D,20220621,000000,9.25898,9.48623,9.13403,9.1454,394743,0
+BTF.US,D,20220622,000000,9.00909,9.13403,8.69095,8.80461,613779,0
+BTF.US,D,20220623,000000,9.02049,9.16813,8.85832,9.1454,108242,0
+BTF.US,D,20220624,000000,9.28176,9.36124,9.11632,9.30445,267138,0
+BTF.US,D,20220627,000000,9.27035,9.29308,8.94093,9.12271,326795,0
+BTF.US,D,20220628,000000,9.17946,9.23625,8.81594,8.82735,234448,0
+BTF.US,D,20220629,000000,8.78188,8.85008,8.67962,8.83019,251552,0
+BTF.US,D,20220630,000000,8.39567,8.39567,8.17402,8.22517,313915,0
+BTF.US,D,20220701,000000,8.40699,8.566,8.37285,8.45242,276774,0
+BTF.US,D,20220705,000000,8.45242,8.95798,8.42973,8.94093,209056,0
+BTF.US,D,20220706,000000,8.81594,8.94093,8.75915,8.87273,183400,0
+BTF.US,D,20220707,000000,8.91824,9.56579,8.90687,9.55018,252652,0
+BTF.US,D,20220708,000000,9.36124,9.66805,9.27035,9.53169,174352,0
+BTF.US,D,20220711,000000,8.97503,9.05455,8.86136,8.95225,167767,0
+BTF.US,D,20220712,000000,8.67962,8.73641,8.40699,8.45242,171461,0
+BTF.US,D,20220713,000000,8.3161,8.73641,8.25927,8.58873,707979,0
+BTF.US,D,20220714,000000,8.6001,9.12271,8.57737,9.03186,221630,0
+BTF.US,D,20220715,000000,9.15681,9.28176,9.03186,9.25898,291702,0
+BTF.US,D,20220718,000000,9.72484,9.95209,9.36289,9.45217,505617,0
+BTF.US,D,20220719,000000,9.7589,10.361,9.65664,10.2474,565448,0
+BTF.US,D,20220720,000000,10.4519,10.6109,10.2815,10.3724,464391,0
+BTF.US,D,20220721,000000,9.92927,10.1793,9.79197,10.1566,589009,0
+BTF.US,D,20220722,000000,10.3156,10.3951,9.86111,9.89517,181814,0
+BTF.US,D,20220725,000000,9.61118,9.62254,9.45217,9.57712,282829,0
+BTF.US,D,20220726,000000,9.15681,9.22492,9.06592,9.13403,251510,0
+BTF.US,D,20220727,000000,9.33855,10.1111,9.31013,9.97478,300985,0
+BTF.US,D,20220728,000000,10.1224,10.52,9.97478,10.4292,172426,0
+BTF.US,D,20220729,000000,10.3383,10.6335,10.2701,10.4633,408938,0
+BTF.US,D,20220801,000000,10.1111,10.2929,9.99743,10.0316,343632,0
+BTF.US,D,20220802,000000,9.97478,10.2474,9.90658,10.0316,228876,0
+BTF.US,D,20220803,000000,10.1679,10.2986,10.1566,10.2701,96934.4,0
+BTF.US,D,20220804,000000,10.0202,10.1111,9.78163,9.79304,136141,0
+BTF.US,D,20220805,000000,10.0543,10.2133,9.92421,10.0088,112404,0
+BTF.US,D,20220808,000000,10.52,10.5996,10.4065,10.4519,275632,0
+BTF.US,D,20220809,000000,10.1566,10.1793,9.97478,10.0429,261758,0
+BTF.US,D,20220810,000000,10.5655,10.5655,10.2758,10.3156,111178,0
+BTF.US,D,20220811,000000,10.7643,10.8836,10.52,10.5882,89668,0
+BTF.US,D,20220812,000000,10.4065,10.5996,10.3497,10.5655,96950.1,0
+BTF.US,D,20220815,000000,10.5428,10.5996,10.4633,10.4746,98522.2,0
+BTF.US,D,20220816,000000,10.4519,10.4917,10.3156,10.4519,116929,0
+BTF.US,D,20220817,000000,10.3042,10.3156,10.1224,10.1338,194054,0
+BTF.US,D,20220818,000000,10.2474,10.2474,10.1338,10.1793,132983,0
+BTF.US,D,20220819,000000,9.36124,9.3981,9.18518,9.25898,270494,0
+BTF.US,D,20220822,000000,9.21356,9.34991,9.11703,9.1454,174803,0
+BTF.US,D,20220823,000000,9.32718,9.4408,9.30445,9.3726,395787,0
+BTF.US,D,20220824,000000,9.33855,9.53169,9.31581,9.46354,232386,0
+BTF.US,D,20220825,000000,9.39534,9.47486,9.31581,9.4067,196128,0
+BTF.US,D,20220826,000000,9.49755,9.49755,8.88414,8.90687,655005,0
+BTF.US,D,20220829,000000,8.6683,8.86136,8.65689,8.73641,200650,0
+BTF.US,D,20220830,000000,8.85008,8.8955,8.4637,8.63416,201850,0
+BTF.US,D,20220831,000000,8.81594,8.88414,8.61715,8.76042,179826,0
+BTF.US,D,20220901,000000,8.65689,8.70236,8.45242,8.6001,316887,0
+BTF.US,D,20220902,000000,8.83871,8.90687,8.54895,8.63861,326829,0
+BTF.US,D,20220906,000000,8.61143,8.63416,8.12296,8.14569,279709,0
+BTF.US,D,20220907,000000,8.17979,8.35016,8.16838,8.27068,266551,0
+BTF.US,D,20220908,000000,8.3161,8.42973,8.282,8.41836,149413,0
+BTF.US,D,20220909,000000,9.15681,9.38397,9.15681,9.32718,203108,0
+BTF.US,D,20220912,000000,9.77026,9.82706,9.63391,9.81573,144657,0
+BTF.US,D,20220913,000000,9.32718,9.38397,8.75915,8.86136,410390,0
+BTF.US,D,20220914,000000,8.88414,8.88414,8.566,8.70236,199433,0
+BTF.US,D,20220915,000000,8.72509,8.80461,8.52058,8.62279,144368,0
+BTF.US,D,20220916,000000,8.61143,8.62279,8.42973,8.55468,189055,0
+BTF.US,D,20220919,000000,8.17979,8.5207,8.17979,8.50917,88677.7,0
+BTF.US,D,20220920,000000,8.22517,8.41836,8.16838,8.282,69899.2,0
+BTF.US,D,20220921,000000,8.41836,8.67962,8.15706,8.30325,380006,0
+BTF.US,D,20220922,000000,8.32743,8.50917,8.20248,8.41836,303731,0
+BTF.US,D,20220923,000000,8.29333,8.29333,8.08886,8.19107,77351.1,0
+BTF.US,D,20220926,000000,8.32743,8.40699,8.29333,8.37845,55920.3,0
+BTF.US,D,20220927,000000,8.78188,8.89344,8.22517,8.32446,354515,0
+BTF.US,D,20220928,000000,8.34448,8.57737,8.32743,8.54804,24084.6,0
+BTF.US,D,20220929,000000,8.41836,8.50987,8.23654,8.48952,538634,0
+BTF.US,D,20220930,000000,8.40699,8.83299,8.39567,8.50917,119016,0
+BTF.US,D,20221003,000000,8.39567,8.61143,8.33311,8.54331,259084,0
+BTF.US,D,20221004,000000,8.75915,8.8955,8.71941,8.88414,150598,0
+BTF.US,D,20221005,000000,8.72509,8.91156,8.65689,8.82735,259490,0
+BTF.US,D,20221006,000000,8.80461,8.90687,8.70236,8.75915,145820,0
+BTF.US,D,20221007,000000,8.566,8.58873,8.44105,8.48644,296471,0
+BTF.US,D,20221010,000000,8.4637,8.47511,8.32743,8.36153,66735.7,0
+BTF.US,D,20221011,000000,8.32743,8.37862,8.22517,8.27813,104191,0
+BTF.US,D,20221012,000000,8.32743,8.37285,8.31034,8.36153,185539,0
+BTF.US,D,20221013,000000,7.95254,8.54331,7.94122,8.47511,484169,0
+BTF.US,D,20221014,000000,8.63416,8.64557,8.36153,8.37277,457767,0
+BTF.US,D,20221017,000000,8.566,8.61143,8.50917,8.54331,100873,0
+BTF.US,D,20221018,000000,8.62279,8.62279,8.34448,8.39567,74640,0
+BTF.US,D,20221019,000000,8.37285,8.44674,8.34448,8.40699,57680.7,0
+BTF.US,D,20221020,000000,8.37862,8.46366,8.29732,8.33311,58164.9,0
+BTF.US,D,20221021,000000,8.29333,8.41836,8.25927,8.40127,306400,0
+BTF.US,D,20221024,000000,8.4637,8.4978,8.38163,8.46947,68796.3,0
+BTF.US,D,20221025,000000,8.4978,8.94093,8.48644,8.88414,248805,0
+BTF.US,D,20221026,000000,8.97503,9.21356,8.92956,9.10566,117138,0
+BTF.US,D,20221027,000000,9.08865,9.10002,8.96366,9.05455,68751.4,0
+BTF.US,D,20221028,000000,8.90687,9.08297,8.89921,9.03186,132097,0
+BTF.US,D,20221031,000000,9.05455,9.06592,8.86709,8.90687,179466,0
+BTF.US,D,20221101,000000,8.97503,8.98635,8.8955,8.95225,41874.6,0
+BTF.US,D,20221102,000000,8.92956,9.11703,8.79325,8.85008,492136,0
+BTF.US,D,20221103,000000,8.81594,8.8955,8.80461,8.87273,48889.9,0
+BTF.US,D,20221104,000000,9.1454,9.32718,9.05455,9.27035,65133.6,0
+BTF.US,D,20221107,000000,9.07724,9.13976,9.03186,9.1113,194881,0
+BTF.US,D,20221108,000000,8.566,9.03186,7.37306,7.88439,1652548,0
+BTF.US,D,20221109,000000,7.57766,7.71397,6.80511,6.81648,1564234,0
+BTF.US,D,20221110,000000,7.29362,7.83328,7.08915,7.74803,1870882,0
+BTF.US,D,20221111,000000,6.91869,7.23679,6.91869,6.96416,497160,0
+BTF.US,D,20221114,000000,7.07774,7.13453,6.93006,6.98689,271254,0
+BTF.US,D,20221115,000000,7.31635,7.38451,7.16863,7.29362,305834,0
+BTF.US,D,20221116,000000,7.08915,7.13453,7.00958,7.12316,315584,0
+BTF.US,D,20221117,000000,7.08915,7.27089,7.08915,7.22542,215296,0
+BTF.US,D,20221118,000000,7.27089,7.27089,7.16863,7.23115,130079,0
+BTF.US,D,20221121,000000,7.05505,7.10047,6.78238,6.83917,372707,0
+BTF.US,D,20221122,000000,6.99822,7.08915,6.96416,7.02099,89317.8,0
+BTF.US,D,20221123,000000,7.12316,7.29362,7.10047,7.28225,89316.8,0
+BTF.US,D,20221125,000000,7.23679,7.30499,7.22542,7.30499,37195.4,0
+BTF.US,D,20221128,000000,7.1118,7.18568,7.01527,7.1459,66491.7,0
+BTF.US,D,20221129,000000,7.22542,7.29362,7.19132,7.29362,101743,0
+BTF.US,D,20221130,000000,7.45271,7.66855,7.41861,7.64581,269103,0
+BTF.US,D,20221201,000000,7.56625,7.65718,7.50946,7.52087,63279.9,0
+BTF.US,D,20221202,000000,7.53223,7.61176,7.53223,7.60031,44885.1,0
+BTF.US,D,20221205,000000,7.67987,7.70265,7.52087,7.53779,91010.5,0
+BTF.US,D,20221206,000000,7.58898,7.61176,7.53779,7.57766,46047,0
+BTF.US,D,20221207,000000,7.53223,7.54356,7.47536,7.48673,65315.7,0
+BTF.US,D,20221208,000000,7.50946,7.74239,7.50946,7.69124,46641.1,0
+BTF.US,D,20221209,000000,7.64581,7.70265,7.63445,7.63445,74463,0
+BTF.US,D,20221212,000000,7.62304,7.66855,7.59471,7.66855,36245.5,0
+BTF.US,D,20221213,000000,8.04343,8.04343,7.89571,7.95366,90036.8,0
+BTF.US,D,20221214,000000,8.05476,8.23654,7.92413,7.97523,168785,0
+BTF.US,D,20221215,000000,7.85025,7.86161,7.74803,7.79539,50860.9,0
+BTF.US,D,20221216,000000,7.61176,7.63445,7.48574,7.50946,42867.5,0
+BTF.US,D,20221219,000000,7.46399,7.48673,7.36083,7.37306,129889,0
+BTF.US,D,20221220,000000,7.48673,7.60603,7.48038,7.54356,46979.9,0
+BTF.US,D,20221221,000000,7.53223,7.55492,7.47536,7.49809,76021.2,0
+BTF.US,D,20221222,000000,7.47536,7.52087,7.38892,7.49809,48522,0
+BTF.US,D,20221223,000000,7.49809,7.55492,7.49809,7.52087,39474.3,0
+BTF.US,D,20221227,000000,7.50946,7.53223,7.4072,7.43562,100997,0
+BTF.US,D,20221228,000000,7.44126,7.49809,7.38686,7.41861,34987,0
+BTF.US,D,20221229,000000,7.41861,7.45279,7.41861,7.41861,46917.5,0
+BTF.US,D,20221230,000000,7.38451,7.50946,7.29362,7.50946,151936,0
+BTF.US,D,20230103,000000,7.58898,7.58898,7.49241,7.52424,40389.7,0
+BTF.US,D,20230104,000000,7.60031,7.70265,7.58898,7.60138,40456.5,0
+BTF.US,D,20230105,000000,7.61176,7.65512,7.57778,7.62963,38002.6,0
+BTF.US,D,20230106,000000,7.57766,7.73666,7.56057,7.65718,52683,0
+BTF.US,D,20230109,000000,7.81619,7.89588,7.7935,7.80482,84000.3,0
+BTF.US,D,20230110,000000,7.85025,7.94122,7.82755,7.93899,40975.2,0
+BTF.US,D,20230111,000000,7.89571,7.98096,7.85601,7.97523,31781,0
+BTF.US,D,20230112,000000,8.25927,8.69095,8.15706,8.67962,290478,0
+BTF.US,D,20230113,000000,8.62279,8.87273,8.61143,8.86136,84857.7,0
+BTF.US,D,20230117,000000,9.67942,9.74753,9.57827,9.71916,214073,0
+BTF.US,D,20230118,000000,9.77026,9.80424,9.28176,9.4408,374426,0
+BTF.US,D,20230119,000000,9.4408,9.62827,9.4408,9.60236,35333.7,0
+BTF.US,D,20230120,000000,9.5861,10.1679,9.57712,10.1451,219230,0
+BTF.US,D,20230123,000000,10.361,10.52,10.2701,10.4633,73517.7,0
+BTF.US,D,20230124,000000,10.3951,10.4689,10.3383,10.4419,89791.3,0
+BTF.US,D,20230125,000000,10.2474,10.4065,10.1916,10.4065,30086.6,0
+BTF.US,D,20230126,000000,10.5087,10.52,10.3837,10.4746,55668.7,0
+BTF.US,D,20230127,000000,10.3837,10.6109,10.3724,10.4633,173165,0
+BTF.US,D,20230130,000000,10.4746,10.5204,10.2247,10.2474,55101.7,0
+BTF.US,D,20230131,000000,10.4406,10.4973,10.4348,10.4348,25871.3,0
+BTF.US,D,20230201,000000,10.4179,10.6791,10.2929,10.6678,125581,0
+BTF.US,D,20230202,000000,10.8268,10.9063,10.6791,10.7927,65086,0
+BTF.US,D,20230203,000000,10.5314,10.7019,10.5314,10.5428,86367.3,0
+BTF.US,D,20230206,000000,10.2929,10.4235,10.2587,10.3837,31304.1,0
+BTF.US,D,20230207,000000,10.361,10.4859,10.2815,10.4633,27910.7,0
+BTF.US,D,20230208,000000,10.3837,10.411,10.236,10.2815,76160.1,0
+BTF.US,D,20230209,000000,10.2587,10.2929,9.84975,9.88385,216567,0
+BTF.US,D,20230210,000000,9.81573,9.86111,9.70392,9.78163,74534.4,0
+BTF.US,D,20230213,000000,9.69074,9.77026,9.66233,9.7589,19533.8,0
+BTF.US,D,20230214,000000,9.72484,10.0429,9.72484,10.0316,108526,0
+BTF.US,D,20230215,000000,10.2247,10.9063,10.21,10.895,161562,0
+BTF.US,D,20230216,000000,11.0086,11.3672,10.9404,11.0768,150619,0
+BTF.US,D,20230217,000000,10.8267,11.2333,10.6905,11.179,243417,0
+BTF.US,D,20230221,000000,11.0882,11.1336,10.929,11.0035,59113.9,0
+BTF.US,D,20230222,000000,10.7927,10.7927,10.6178,10.7019,23774.7,0
+BTF.US,D,20230223,000000,10.8268,10.8268,10.6734,10.7626,28061.3,0
+BTF.US,D,20230224,000000,10.6564,10.7063,10.2474,10.403,312298,0
+BTF.US,D,20230227,000000,10.6564,10.6953,10.3497,10.4347,37139.1,0
+BTF.US,D,20230228,000000,10.5087,10.5769,10.4065,10.4263,84863.8,0
+BTF.US,D,20230301,000000,10.6109,10.645,10.4634,10.4746,134926,0
+BTF.US,D,20230302,000000,10.4292,10.5428,10.3894,10.503,108034,0
+BTF.US,D,20230303,000000,9.99743,10.0259,9.92927,9.92927,149385,0
+BTF.US,D,20230306,000000,10.0088,10.0884,9.96337,9.96337,116653,0
+BTF.US,D,20230307,000000,9.96337,10.0316,9.78163,9.83224,184885,0
+BTF.US,D,20230308,000000,9.81573,9.90658,9.7589,9.84975,104685,0
+BTF.US,D,20230309,000000,9.67942,9.70215,8.8955,8.94093,638428,0
+BTF.US,D,20230310,000000,8.8955,9.03186,8.75915,8.90115,206666,0
+BTF.US,D,20230313,000000,10.0202,10.9631,9.9394,10.895,803291,0
+BTF.US,D,20230314,000000,11.6221,11.7017,10.8609,11.2472,995651,0
+BTF.US,D,20230315,000000,11.2358,11.2585,10.7019,10.8968,694566,0
+BTF.US,D,20230316,000000,11.0427,11.2699,11.0199,11.1896,569382,0
+BTF.US,D,20230317,000000,11.9287,12.0822,11.713,12.0032,1178640,0
+BTF.US,D,20230320,000000,12.6218,12.6332,12.3378,12.4515,485366,0
+BTF.US,D,20230321,000000,12.5877,12.7808,12.4515,12.6218,303139,0
+BTF.US,D,20230322,000000,12.724,12.9513,11.9061,11.9287,919677,0
+BTF.US,D,20230323,000000,12.247,12.8944,12.2128,12.7467,1278182,0
+BTF.US,D,20230324,000000,12.4856,12.6559,12.3264,12.4402,717148,0
+BTF.US,D,20230327,000000,12.4287,12.4402,11.8379,12.0424,1076495,0
+BTF.US,D,20230328,000000,12.0196,12.2811,11.9516,12.2583,507951,0
+BTF.US,D,20230329,000000,12.6787,12.7695,12.565,12.7012,281649,0
+BTF.US,D,20230330,000000,12.7695,12.7808,12.3605,12.5081,597170,0
+BTF.US,D,20230331,000000,12.6332,12.8149,12.6218,12.7127,602333,0
+BTF.US,D,20230403,000000,12.5764,12.6446,12.4287,12.5081,286006,0
+BTF.US,D,20230404,000000,12.5764,12.5991,12.4287,12.5537,236664,0
+BTF.US,D,20230405,000000,12.6899,12.6899,12.3491,12.5537,419054,0
+BTF.US,D,20230406,000000,12.3945,12.5309,12.3151,12.4515,419241,0
+BTF.US,D,20230410,000000,12.5537,13.1217,12.5081,13.0081,437390,0
+BTF.US,D,20230411,000000,13.4398,13.5989,13.3603,13.4171,670155,0
+BTF.US,D,20230412,000000,13.4398,13.4738,13.1786,13.258,458452,0
+BTF.US,D,20230413,000000,13.4966,13.6671,13.451,13.5307,227795,0
+BTF.US,D,20230414,000000,13.6556,13.6983,13.3149,13.508,671488,0
+BTF.US,D,20230417,000000,13.0309,13.133,12.974,13.0762,370740,0
+BTF.US,D,20230418,000000,13.4625,13.525,13.3035,13.4398,117132,0
+BTF.US,D,20230419,000000,12.9855,13.0967,12.9285,12.974,217148,0
+BTF.US,D,20230420,000000,12.7467,12.8036,12.406,12.4515,302967,0
+BTF.US,D,20230421,000000,12.4856,12.5421,12.0538,12.0993,311084,0
+BTF.US,D,20230424,000000,12.1447,12.2811,11.9629,12.1559,181610,0
+BTF.US,D,20230425,000000,12.1447,12.3151,12.0651,12.2355,300269,0
+BTF.US,D,20230426,000000,13.2012,13.258,12.2811,12.3491,430319,0
+BTF.US,D,20230427,000000,12.8036,13.2352,12.782,13.1786,163777,0
+BTF.US,D,20230428,000000,12.9968,13.0081,12.7808,12.974,274372,0
+BTF.US,D,20230501,000000,12.6104,12.6331,12.2583,12.2696,266055,0
+BTF.US,D,20230502,000000,12.3605,12.7695,12.3037,12.6787,305873,0
+BTF.US,D,20230503,000000,12.4628,12.6899,12.406,12.4969,294580,0
+BTF.US,D,20230504,000000,12.7467,12.8036,12.6559,12.7695,271691,0
+BTF.US,D,20230505,000000,12.8149,13.1444,12.8036,13.0989,390052,0
+BTF.US,D,20230508,000000,12.3151,12.3832,12.0196,12.0651,246042,0
+BTF.US,D,20230509,000000,12.2014,12.2242,12.0538,12.2089,269829,0
+BTF.US,D,20230510,000000,12.4173,12.4969,11.7584,12.2242,1090217,0
+BTF.US,D,20230511,000000,12.0538,12.1106,11.7698,11.8266,661731,0
+BTF.US,D,20230512,000000,11.6447,11.713,11.3721,11.6447,269336,0
+BTF.US,D,20230515,000000,12.0765,12.2014,11.9968,12.0993,166306,0
+BTF.US,D,20230516,000000,11.9174,11.9629,11.8492,11.8607,206387,0
+BTF.US,D,20230517,000000,11.7698,12.0993,11.6902,12.0765,255976,0
+BTF.US,D,20230518,000000,11.9856,12.0765,11.6107,11.7812,350897,0
+BTF.US,D,20230519,000000,11.8492,11.9742,11.7358,11.8266,441857,0
+BTF.US,D,20230522,000000,11.7925,11.9516,11.7925,11.8379,152061,0
+BTF.US,D,20230523,000000,12.0083,12.0538,11.9287,11.9742,176821,0
+BTF.US,D,20230524,000000,11.7471,11.7471,11.4516,11.5426,248351,0
+BTF.US,D,20230525,000000,11.5994,11.6789,11.4857,11.6334,172459,0
+BTF.US,D,20230526,000000,11.6221,11.8607,11.6221,11.7812,187066,0
+BTF.US,D,20230530,000000,12.3491,12.3491,12.1334,12.2924,115243,0
+BTF.US,D,20230531,000000,11.9516,11.9856,11.7812,11.8607,214494,0
+BTF.US,D,20230601,000000,11.8152,11.9402,11.7027,11.7925,127422,0
+BTF.US,D,20230602,000000,11.8833,12.0083,11.7812,12.0083,258438,0
+BTF.US,D,20230605,000000,11.7358,11.7794,11.1222,11.2244,728691,0
+BTF.US,D,20230606,000000,11.1904,11.9856,11.1676,11.9526,694551,0
+BTF.US,D,20230607,000000,11.7698,11.8266,11.5426,11.6561,117409,0
+BTF.US,D,20230608,000000,11.5994,11.8038,11.5539,11.6789,191074,0
+BTF.US,D,20230609,000000,11.7471,11.7584,11.5881,11.6107,112946,0
+BTF.US,D,20230612,000000,11.3608,11.3948,11.2585,11.338,140750,0
+BTF.US,D,20230613,000000,11.463,11.4744,11.2812,11.3608,102847,0
+BTF.US,D,20230614,000000,11.4062,11.4516,11.3039,11.3608,179075,0
+BTF.US,D,20230615,000000,10.9859,11.179,10.9063,11.1676,163516,0
+BTF.US,D,20230616,000000,11.2244,11.6447,11.0199,11.5881,191687,0
+BTF.US,D,20230620,000000,11.8038,12.4116,11.7017,12.3605,371937,0
+BTF.US,D,20230621,000000,12.8495,13.5613,12.8149,13.2628,728556,0
+BTF.US,D,20230622,000000,13.3891,13.4237,13.0561,13.3163,227340,0
+BTF.US,D,20230623,000000,13.2858,13.883,13.2168,13.6649,534039,0
+BTF.US,D,20230626,000000,13.435,13.5155,13.1709,13.2973,174183,0
+BTF.US,D,20230627,000000,13.4695,13.6533,13.3775,13.4695,181452,0
+BTF.US,D,20230628,000000,13.2514,13.3891,13.102,13.2168,241909,0
+BTF.US,D,20230629,000000,13.5038,13.527,13.3662,13.4237,250083,0
+BTF.US,D,20230630,000000,13.6303,13.6418,12.8264,13.2744,1361562,0
+BTF.US,D,20230703,000000,13.3775,13.6533,13.3775,13.5957,392502,0
+BTF.US,D,20230705,000000,13.1939,13.4477,13.1709,13.2858,217046,0
+BTF.US,D,20230706,000000,13.3547,13.3662,13.0216,13.2082,362224,0
+BTF.US,D,20230707,000000,13.1939,13.2858,13.1136,13.1479,239318,0
+BTF.US,D,20230710,000000,13.1479,13.458,13.1479,13.4497,141546,0
+BTF.US,D,20230711,000000,13.2168,13.4237,13.1709,13.3203,145997,0
+BTF.US,D,20230712,000000,13.3547,13.4466,13.1365,13.1824,341728,0
+BTF.US,D,20230713,000000,13.2973,13.9402,13.2744,13.8141,1650994,0
+BTF.US,D,20230714,000000,13.5729,13.6649,13.0102,13.102,739601,0
+BTF.US,D,20230717,000000,13.1365,13.1824,12.8896,12.9872,407994,0
+BTF.US,D,20230718,000000,12.9184,13.0447,12.8035,12.8954,206016,0
+BTF.US,D,20230719,000000,12.9872,13.0675,12.9067,13.0447,136426,0
+BTF.US,D,20230720,000000,13.125,13.1595,12.8264,12.9184,135730,0
+BTF.US,D,20230721,000000,12.9643,13.0561,12.9184,12.9529,195218,0
+BTF.US,D,20230724,000000,12.6772,12.6887,12.4934,12.6197,339052,0
+BTF.US,D,20230725,000000,12.6197,12.7231,12.6197,12.6587,82148.5,0
+BTF.US,D,20230726,000000,12.6657,12.769,12.6542,12.7289,90523.7,0
+BTF.US,D,20230727,000000,12.7805,12.7805,12.5669,12.6083,147375,0
+BTF.US,D,20230728,000000,12.6887,12.8149,12.6542,12.7117,81659.2,0
+BTF.US,D,20230731,000000,12.7575,12.769,12.5968,12.6197,53999.1,0
+BTF.US,D,20230801,000000,12.482,12.7001,12.3212,12.6772,185294,0
+BTF.US,D,20230802,000000,12.7231,12.7575,12.482,12.5968,144771,0
+BTF.US,D,20230803,000000,12.5968,12.7346,12.5968,12.6657,73701.3,0
+BTF.US,D,20230804,000000,12.6313,12.6887,12.4934,12.5214,88461.4,0
+BTF.US,D,20230807,000000,12.5624,12.6083,12.3671,12.5968,138303,0
+BTF.US,D,20230808,000000,12.7575,13.0216,12.7001,12.9643,109350,0
+BTF.US,D,20230809,000000,12.9643,12.9758,12.7001,12.7059,101980,0
+BTF.US,D,20230810,000000,12.792,12.8495,12.6657,12.7059,67002.6,0
+BTF.US,D,20230811,000000,12.7117,12.7757,12.6313,12.6828,73392.2,0
+BTF.US,D,20230814,000000,12.6427,12.838,12.6313,12.6542,81913.5,0
+BTF.US,D,20230815,000000,12.6887,12.7346,12.5394,12.5904,194477,0
+BTF.US,D,20230816,000000,12.5624,12.6197,12.482,12.5509,83415.6,0
+BTF.US,D,20230817,000000,12.2867,12.289,11.9078,11.9882,310271,0
+BTF.US,D,20230818,000000,11.2992,11.3566,11.0352,11.2188,318568,0
+BTF.US,D,20230821,000000,11.2188,11.2878,11.1269,11.2533,108474,0
+BTF.US,D,20230822,000000,11.2073,11.2188,11.081,11.0987,99915,0
+BTF.US,D,20230823,000000,11.1269,11.5403,11.1269,11.4776,68510,0
+BTF.US,D,20230824,000000,11.3452,11.3509,11.1269,11.2073,38489.9,0
+BTF.US,D,20230825,000000,11.2878,11.3222,11.0926,11.1794,147668,0
+BTF.US,D,20230828,000000,11.2304,11.2878,11.1614,11.1844,56500.9,0
+BTF.US,D,20230829,000000,11.1958,12.126,11.1958,12.0089,814492,0
+BTF.US,D,20230830,000000,11.816,11.816,11.6322,11.6896,351832,0
+BTF.US,D,20230831,000000,11.6896,11.7126,11.1614,11.2533,518897,0
+BTF.US,D,20230901,000000,11.1844,11.1958,10.8859,11.0121,463097,0
+BTF.US,D,20230905,000000,11.081,11.1385,11.0121,11.0466,74472.7,0
+BTF.US,D,20230906,000000,11.0352,11.2073,10.8628,11.0466,275523,0
+BTF.US,D,20230907,000000,11.0236,11.1729,11.0006,11.1385,75064.2,0
+BTF.US,D,20230908,000000,11.1385,11.1729,11.081,11.1557,224287,0
+BTF.US,D,20230911,000000,11.0466,11.081,10.7136,10.7365,323359,0
+BTF.US,D,20230912,000000,11.2418,11.4485,11.1499,11.2188,538949,0
+BTF.US,D,20230913,000000,11.2533,11.3796,11.2188,11.2476,113289,0
+BTF.US,D,20230914,000000,11.4944,11.5634,11.4255,11.4944,145231,0
+BTF.US,D,20230915,000000,11.3681,11.4141,11.2762,11.3681,62035.2,0
+BTF.US,D,20230918,000000,11.7585,11.793,11.4599,11.5403,155045,0
+BTF.US,D,20230919,000000,11.6896,11.8504,11.5863,11.7174,146490,0
+BTF.US,D,20230920,000000,11.6353,11.7509,11.5312,11.5828,85001.9,0
+BTF.US,D,20230921,000000,11.4155,11.4849,11.3345,11.427,179847,0
+BTF.US,D,20230922,000000,11.4386,11.4849,11.3924,11.3924,35405.8,0
+BTF.US,D,20230925,000000,11.2421,11.3577,11.2164,11.3264,59953,0
+BTF.US,D,20230926,000000,11.2421,11.2999,11.2073,11.2767,88141.3,0
+BTF.US,D,20230927,000000,11.4849,11.4964,11.2073,11.2709,67467.4,0
+BTF.US,D,20230928,000000,11.3924,11.7624,11.3692,11.666,87694.3,0
+BTF.US,D,20230929,000000,11.6005,11.6121,11.427,11.5427,126735,0
+BTF.US,D,20231002,000000,12.2136,12.3176,11.8434,11.988,385725,0
+BTF.US,D,20231003,000000,11.7856,11.8203,11.6584,11.6771,129633,0
+BTF.US,D,20231004,000000,11.7971,11.936,11.7046,11.855,85761.9,0
+BTF.US,D,20231005,000000,12.0169,12.0747,11.7278,11.774,54826.9,0
+BTF.US,D,20231006,000000,11.7393,12.0343,11.7393,12.0053,139825,0
+BTF.US,D,20231009,000000,11.7509,11.855,11.6699,11.8145,86805.3,0
+BTF.US,D,20231010,000000,11.7162,11.8087,11.6699,11.7104,78576.9,0
+BTF.US,D,20231011,000000,11.589,11.6005,11.3345,11.4386,67775.3,0
+BTF.US,D,20231012,000000,11.4155,11.427,11.323,11.3808,47030.6,0
+BTF.US,D,20231013,000000,11.4849,11.4849,11.3808,11.4328,40177.5,0
+BTF.US,D,20231016,000000,12.5374,12.8265,11.8666,12.1441,166662,0
+BTF.US,D,20231017,000000,12.0863,12.2235,12.0284,12.1789,40777.8,0
+BTF.US,D,20231018,000000,12.121,12.124,12.0053,12.051,27380.4,0
+BTF.US,D,20231019,000000,12.1673,12.3408,12.1441,12.2619,60336.9,0
+BTF.US,D,20231020,000000,12.5836,12.7108,12.5316,12.6183,111723,0
+BTF.US,D,20231023,000000,13.0578,13.4048,12.9769,13.3817,216653,0
+BTF.US,D,20231024,000000,14.6422,14.7002,14.1566,14.3647,349418,0
+BTF.US,D,20231025,000000,14.6654,14.9432,14.5846,14.7874,165909,0
+BTF.US,D,20231026,000000,14.6076,14.6262,14.3415,14.4572,97232.8,0
+BTF.US,D,20231027,000000,14.5499,14.5606,14.1104,14.2954,111404,0
+BTF.US,D,20231030,000000,14.5614,14.758,14.3996,14.5729,64514.9,0
+BTF.US,D,20231031,000000,14.4919,14.6885,14.4342,14.6387,60977.7,0
+BTF.US,D,20231101,000000,14.7349,14.8737,14.3996,14.7694,90235.4,0
+BTF.US,D,20231102,000000,14.8967,14.8967,14.4919,14.7349,54043.5,0
+BTF.US,D,20231103,000000,14.4459,14.7006,14.4459,14.6193,47798.4,0
+BTF.US,D,20231106,000000,15.1165,15.267,15.0005,15.0703,84662.9,0
+BTF.US,D,20231107,000000,14.8389,15.3247,14.7696,15.2785,49657.2,0
+BTF.US,D,20231108,000000,15.1512,15.2552,15.0124,15.1743,31125.2,0
+BTF.US,D,20231109,000000,15.7065,16.3195,15.5791,15.9377,200631,0
+BTF.US,D,20231110,000000,16.2618,16.4451,16.1951,16.3425,102295,0
+BTF.US,D,20231113,000000,16.1575,16.354,15.9551,16.1922,68984.8,0
+BTF.US,D,20231114,000000,16.0302,16.0302,15.0703,15.4056,182324,0
+BTF.US,D,20231115,000000,15.7989,16.3195,15.6718,16.2038,107379,0
+BTF.US,D,20231116,000000,15.8684,15.9493,15.2958,15.4636,54761.1,0
+BTF.US,D,20231117,000000,15.4868,15.6024,15.3016,15.533,59017.5,0
+BTF.US,D,20231120,000000,15.8684,16.25,15.8106,16.0997,75024.2,0
+BTF.US,D,20231121,000000,15.8221,15.9957,15.4868,15.7876,124462,0
+BTF.US,D,20231122,000000,15.8452,16.2849,15.7181,16.2731,37033,0
+BTF.US,D,20231124,000000,16.4466,16.7125,16.4016,16.4235,33902.3,0
+BTF.US,D,20231127,000000,15.7295,15.8336,15.6255,15.6718,79432.8,0
+BTF.US,D,20231128,000000,15.9031,16.412,15.9031,16.3425,101104,0
+BTF.US,D,20231129,000000,16.1227,16.1473,15.9146,15.9377,55649.1,0
+BTF.US,D,20231130,000000,16.0187,16.065,15.9146,16.0534,38250.5,0
+BTF.US,D,20231201,000000,16.2849,16.5969,16.25,16.4699,51471.3,0
+BTF.US,D,20231204,000000,17.6033,17.7039,17.4297,17.6236,112176,0
+BTF.US,D,20231205,000000,17.6955,18.4014,17.6033,18.1931,80421.1,0
+BTF.US,D,20231206,000000,18.3434,18.3434,18.1006,18.1301,69284.9,0
+BTF.US,D,20231207,000000,18.1006,18.5169,18.0463,18.3782,44205.9,0
+BTF.US,D,20231208,000000,18.5054,18.7482,18.4823,18.7275,24731.2,0
+BTF.US,D,20231211,000000,17.6033,17.6145,17.0365,17.1983,83080.7,0
+BTF.US,D,20231212,000000,17.4643,17.4961,17.083,17.2678,33866.8,0
+BTF.US,D,20231213,000000,17.3373,17.9271,17.3363,17.9155,28883.9,0
+BTF.US,D,20231214,000000,17.9501,18.2163,17.823,18.0194,45252,0
+BTF.US,D,20231215,000000,17.742,17.742,17.5106,17.6955,32015.6,0
+BTF.US,D,20231218,000000,17.1405,17.372,17.0828,17.3604,85263.9,0
+BTF.US,D,20231219,000000,17.5916,17.6378,17.1405,17.3487,71848.6,0
+BTF.US,D,20231220,000000,18.3849,19.2622,17.5872,17.7467,244508,0
+BTF.US,D,20231221,000000,18.0525,18.0525,17.8265,17.9992,93756.6,0
+BTF.US,D,20231222,000000,18.1589,18.4778,18.1589,18.3051,89682.5,0
+BTF.US,D,20231226,000000,17.8398,17.8398,17.3347,17.574,53849.8,0
+BTF.US,D,20231227,000000,18.0923,18.4512,18.0741,18.4113,50463.9,0
+BTF.US,D,20231228,000000,18.3449,18.3849,18.1455,18.1855,70342.1,0
+BTF.US,D,20231229,000000,18.212,18.3574,17.667,17.7865,55224.1,0
+BTF.US,D,20240102,000000,19.0096,19.0628,18.624,18.6506,67600.2,0
+BTF.US,D,20240103,000000,17.3879,17.8662,17.3347,17.6137,47779.7,0
+BTF.US,D,20240104,000000,17.7865,18.3449,17.7202,18.1322,42960.2,0
+BTF.US,D,20240105,000000,17.893,18.0658,17.6132,17.9462,32673.1,0
+BTF.US,D,20240108,000000,18.3051,19.0628,18.1746,18.9698,59083,0
+BTF.US,D,20240109,000000,18.6374,18.6506,18.4646,18.5178,63531.2,0
+BTF.US,D,20240110,000000,18.8368,19.4218,18.6506,19.3021,225507,0
+BTF.US,D,20240111,000000,20.339,20.7776,19.568,19.8603,455383,0
+BTF.US,D,20240112,000000,20.1795,20.1795,18.9963,19.116,84536.2,0
+BTF.US,D,20240116,000000,18.757,19.1026,18.4778,19.0495,102411,0
+BTF.US,D,20240117,000000,18.797,18.9413,18.6109,18.7836,154090,0
+BTF.US,D,20240118,000000,18.664,18.7716,17.8662,18.0392,74093.4,0
+BTF.US,D,20240119,000000,18.212,18.4776,17.7747,18.2918,102583,0
+BTF.US,D,20240122,000000,17.6137,17.76,17.175,17.4544,88341.9,0
+BTF.US,D,20240123,000000,16.5768,16.8959,16.4838,16.6966,61980.8,0
+BTF.US,D,20240124,000000,16.9094,17.0954,16.7896,16.8161,28290.5,0
+BTF.US,D,20240125,000000,16.8694,16.9722,16.6832,16.9094,20756.8,0
+BTF.US,D,20240126,000000,17.4011,17.667,17.3216,17.5872,29419.6,0
+BTF.US,D,20240129,000000,17.4277,18.0127,17.4012,17.9727,39142.4,0
+BTF.US,D,20240130,000000,18.119,18.3981,18.0392,18.3716,97793.9,0
+BTF.US,D,20240131,000000,17.9195,18.2279,17.7467,17.7865,41107.3,0
+BTF.US,D,20240201,000000,17.667,18.0059,17.667,17.8797,22754.8,0
+BTF.US,D,20240202,000000,17.853,18.0631,17.7467,17.9062,11425.1,0
+BTF.US,D,20240205,000000,18.1455,18.1455,17.6936,17.7335,48363.5,0
+BTF.US,D,20240206,000000,18.0392,18.3051,18.0379,18.252,25139.4,0
+BTF.US,D,20240207,000000,18.1056,18.757,18.1056,18.6905,28871.3,0
+BTF.US,D,20240208,000000,18.8501,19.0851,18.7836,18.983,43206.2,0
+BTF.US,D,20240209,000000,19.4218,19.8736,19.4218,19.6476,55115.8,0
+BTF.US,D,20240212,000000,19.7408,20.7909,19.7408,20.751,45033.4,0
+BTF.US,D,20240213,000000,20.299,20.5648,20.2259,20.5516,67301.5,0
+BTF.US,D,20240214,000000,21.4689,21.6416,21.3627,21.5753,65716.4,0
+BTF.US,D,20240215,000000,22.0006,22.1336,21.7086,21.8278,90909.3,0
+BTF.US,D,20240216,000000,21.8543,21.9584,21.5222,21.6286,36328.3,0
+BTF.US,D,20240220,000000,22.4925,22.4925,21.8146,22.4128,55675.5,0
+BTF.US,D,20240221,000000,21.7879,22.0406,21.7214,21.8014,32058.6,0
+BTF.US,D,20240222,000000,22.0406,22.5324,21.9342,22.4925,46626.6,0
+BTF.US,D,20240223,000000,22.1336,22.1336,21.7879,22.0671,27791,0
+BTF.US,D,20240226,000000,22.5058,23.7832,22.333,23.7289,64816,0
+BTF.US,D,20240227,000000,24.4864,24.5796,24.1409,24.3802,53760.9,0
+BTF.US,D,20240228,000000,25.4835,26.7988,24.872,25.231,130665,0
+BTF.US,D,20240229,000000,26.6401,26.7193,25.5234,26.0286,75142.2,0
+BTF.US,D,20240301,000000,26.4405,26.5336,25.7893,26.4539,75158.7,0
+BTF.US,D,20240304,000000,26.9724,28.0492,26.9724,27.9295,93901.8,0
+BTF.US,D,20240305,000000,28.6472,29.2055,24.726,25.9489,140042,0
+BTF.US,D,20240306,000000,28.7274,29.0196,27.9827,28.8202,125981,0
+BTF.US,D,20240307,000000,28.8468,29.2857,28.448,29.2589,69378.4,0
+BTF.US,D,20240308,000000,29.5248,30.0565,28.5416,29.6445,77360.6,0
+BTF.US,D,20240311,000000,30.7477,30.9072,30.2692,30.5483,144327,0
+BTF.US,D,20240312,000000,30.5483,30.6952,29.0063,30.1228,85858.8,0
+BTF.US,D,20240313,000000,30.535,30.6679,30.1228,30.6679,44035.9,0
+BTF.US,D,20240314,000000,30.2292,30.2292,28.462,28.8865,66489.8,0
+BTF.US,D,20240315,000000,27.9295,29.2122,27.9295,28.4612,62767.6,0
+BTF.US,D,20240318,000000,27.7301,27.943,27.0124,27.2116,61571.4,0
+BTF.US,D,20240319,000000,25.9355,26.3875,25.2043,26.1216,91153,0
+BTF.US,D,20240320,000000,25.6378,26.6258,24.9032,26.5992,65668.3,0
+BTF.US,D,20240321,000000,27.5606,27.6007,26.5123,26.6659,39772.2,0
+BTF.US,D,20240322,000000,26.3454,26.3454,25.5576,25.9717,25857.7,0
+BTF.US,D,20240325,000000,26.8928,28.6287,26.8928,28.602,49006.9,0
+BTF.US,D,20240326,000000,28.5221,28.6423,27.9077,27.961,30417.1,0
+BTF.US,D,20240327,000000,28.4285,28.9093,27.3468,27.467,29579.1,0
+BTF.US,D,20240328,000000,28.4018,28.5819,28.1482,28.2547,21694.7,0
+BTF.US,D,20240401,000000,28.1747,28.1747,27.1067,27.6271,34215.5,0
+BTF.US,D,20240402,000000,25.7712,26.2646,25.6378,26.0384,29905.5,0
+BTF.US,D,20240403,000000,26.1851,26.5589,25.9983,26.1719,15896.8,0
+BTF.US,D,20240404,000000,26.6393,27.3468,26.6393,26.8796,21494,0
+BTF.US,D,20240405,000000,26.3587,26.7324,26.1719,26.4657,26655.3,0
+BTF.US,D,20240408,000000,28.9359,28.9359,28.4797,28.9359,80770.5,0
+BTF.US,D,20240409,000000,28.3749,28.3883,27.2533,27.5071,24070.2,0
+BTF.US,D,20240410,000000,26.973,27.7702,26.8928,27.7608,14262.7,0
+BTF.US,D,20240411,000000,28.0412,28.1347,27.5606,27.8276,21621.3,0
+BTF.US,D,20240412,000000,27.6408,27.6408,25.0369,25.8781,35116.4,0
+BTF.US,D,20240415,000000,25.8111,25.8915,24.3292,24.7032,50404.4,0
+BTF.US,D,20240416,000000,24.6895,24.743,24.0606,24.4226,17195.4,0
+BTF.US,D,20240417,000000,24.3157,24.436,23.3494,23.875,48376.3,0
+BTF.US,D,20240418,000000,24.2624,24.7963,24.0634,24.5964,19519.9,0
+BTF.US,D,20240419,000000,25.2239,25.2239,24.7032,24.9433,30052.4,0
+BTF.US,D,20240422,000000,25.6378,25.8626,25.4373,25.6378,35156.7,0
+BTF.US,D,20240423,000000,25.6644,26.1184,25.571,25.7712,20493.5,0
+BTF.US,D,20240424,000000,25.758,25.8915,24.7699,24.9166,18139.7,0
+BTF.US,D,20240425,000000,24.6629,25.2371,24.5695,25.1836,16508.6,0
+BTF.US,D,20240426,000000,24.8232,25.0737,24.6364,24.8899,23280.1,0
+BTF.US,D,20240429,000000,24.6364,24.9166,24.374,24.8899,11040.9,0
+BTF.US,D,20240430,000000,23.875,23.9271,22.9671,23.0605,23028.5,0
+BTF.US,D,20240501,000000,22.7268,23.1409,22.4405,22.66,23797.6,0
+BTF.US,D,20240502,000000,23.3675,23.4481,23.114,23.4345,30888.2,0
+BTF.US,D,20240503,000000,24.0087,24.3558,24.0087,24.3292,44210.3,0
+BTF.US,D,20240506,000000,24.6364,24.8768,24.2891,24.4627,14790.7,0
+BTF.US,D,20240507,000000,24.5428,24.8232,24.3292,24.3349,5290.18,0
+BTF.US,D,20240508,000000,23.9285,24.1021,23.8884,23.9419,15792.7,0
+BTF.US,D,20240509,000000,23.8083,24.1287,23.5547,24.1021,12693,0
+BTF.US,D,20240510,000000,24.4761,24.4761,23.1407,23.2876,13049.5,0
+BTF.US,D,20240513,000000,23.982,24.0754,23.7816,23.9785,9613.57,0
+BTF.US,D,20240514,000000,23.5547,23.6046,23.2609,23.4078,11828.8,0
+BTF.US,D,20240515,000000,24.2891,24.8899,24.249,24.8499,44327.1,0
+BTF.US,D,20240516,000000,24.7296,24.7695,24.1823,24.369,11797.3,0
+BTF.US,D,20240517,000000,25.0503,25.4373,24.9567,25.317,35863.1,0
+BTF.US,D,20240520,000000,25.3572,27.3736,25.2237,27.3602,48001.2,0
+BTF.US,D,20240521,000000,28.8022,29.1496,28.1627,28.295,59398.7,0
+BTF.US,D,20240522,000000,28.3883,28.7489,28.0611,28.4553,31932.8,0
+BTF.US,D,20240523,000000,28.6954,28.7624,27.7883,28.148,63430.7,0
+BTF.US,D,20240524,000000,28.1214,28.4018,27.7208,28.3216,34995,0
+BTF.US,D,20240528,000000,28.9359,28.9359,28.0679,28.5354,20305.5,0
+BTF.US,D,20240529,000000,28.295,28.3483,27.9077,27.9879,22574.7,0
+BTF.US,D,20240530,000000,28.3617,28.7091,28.2016,28.3082,19952,0
+BTF.US,D,20240531,000000,28.5487,28.5487,27.7208,28.1347,13690.5,0
+BTF.US,D,20240603,000000,28.8022,28.9359,28.295,28.3935,13948.9,0
+BTF.US,D,20240604,000000,28.602,29.036,28.4018,28.8022,30933.1,0
+BTF.US,D,20240605,000000,29.0161,29.2831,28.669,29.2702,12394.9,0
+BTF.US,D,20240606,000000,29.1095,29.183,28.7091,28.7624,18031.1,0
+BTF.US,D,20240607,000000,28.8959,29.1095,27.6137,28.0604,63521.3,0
+BTF.US,D,20240610,000000,27.921,28.3351,27.921,28.028,25270.5,0
+BTF.US,D,20240611,000000,27.2399,27.2399,26.2655,26.9598,50258.9,0
+BTF.US,D,20240612,000000,27.7342,28.0146,27.013,27.0532,26604.3,0
+BTF.US,D,20240613,000000,26.7994,27.2001,26.3988,26.706,28474.3,0
+BTF.US,D,20240614,000000,26.9996,26.9996,25.9582,26.1719,13443.4,0
+BTF.US,D,20240617,000000,26.6926,27.1331,26.3587,27.013,29228.5,0
+BTF.US,D,20240618,000000,26.0516,26.1918,25.8111,25.9717,23218.7,0
+BTF.US,D,20240620,000000,26.6433,26.6702,26.3208,26.5223,27689.3,0
+BTF.US,D,20240621,000000,26.0388,26.3879,25.8911,26.3477,26435.8,0
+BTF.US,D,20240624,000000,24.9369,25.0548,24.3996,24.4801,59139.4,0
+BTF.US,D,20240625,000000,25.1386,25.5549,25.0645,25.4475,10926.7,0
+BTF.US,D,20240626,000000,25.2192,25.349,24.9211,25.2594,20868,0
+BTF.US,D,20240627,000000,25.4475,25.7566,25.4072,25.4206,23365,0
+BTF.US,D,20240628,000000,25.4878,25.5819,24.7892,24.843,17591.7,0
+BTF.US,D,20240701,000000,25.7566,26.1193,25.5014,25.9043,33083,0
+BTF.US,D,20240702,000000,25.5819,25.8237,25.2998,25.4072,11525.1,0
+BTF.US,D,20240703,000000,24.5876,24.7825,24.4815,24.6547,17406.3,0
+BTF.US,D,20240705,000000,22.9486,22.9486,22.3036,22.7066,60400.8,0
+BTF.US,D,20240708,000000,22.9351,23.0694,22.1826,22.8006,16913.6,0
+BTF.US,D,20240709,000000,22.9081,23.457,22.9081,23.2709,8389.47,0
+BTF.US,D,20240710,000000,23.674,23.674,23.2843,23.338,14021.3,0
+BTF.US,D,20240711,000000,23.4725,23.9159,23.2574,23.2843,17583.5,0
+BTF.US,D,20240712,000000,22.9351,23.7277,22.9351,23.4186,11792.3,0
+BTF.US,D,20240715,000000,25.2324,25.8506,25.1923,25.6681,42281.3,0
+BTF.US,D,20240716,000000,25.8103,26.3477,25.4878,26.2736,16612.2,0
+BTF.US,D,20240717,000000,26.1193,26.1865,25.7431,25.9493,10176.4,0
+BTF.US,D,20240718,000000,26.3611,26.3611,25.5415,25.6626,19448.6,0
+BTF.US,D,20240719,000000,25.7566,26.9768,25.7566,26.8969,27690,0
+BTF.US,D,20240722,000000,26.8179,26.9927,26.4687,26.939,19784.3,0
+BTF.US,D,20240723,000000,26.603,26.7764,26.134,26.2671,16289.2,0
+BTF.US,D,20240724,000000,26.4956,26.5896,25.8506,25.9082,17028.2,0
+BTF.US,D,20240725,000000,24.7892,25.0175,24.4399,24.7624,25853.8,0
+BTF.US,D,20240726,000000,25.7834,26.0388,25.6086,26.0388,11402.2,0
+BTF.US,D,20240729,000000,26.8045,26.8045,25.7963,25.9311,14368.9,0
+BTF.US,D,20240730,000000,25.9717,25.9717,25.4743,25.5148,10623.7,0
+BTF.US,D,20240731,000000,25.6357,25.9983,25.0175,25.3522,27566.4,0
+BTF.US,D,20240801,000000,24.9235,25.0175,24.1444,24.4264,17866.3,0
+BTF.US,D,20240802,000000,24.8377,24.9906,23.7277,23.8083,14235,0
+BTF.US,D,20240805,000000,18.1384,20.4897,18.1384,19.7104,348253,0
+BTF.US,D,20240806,000000,20.2478,20.9331,20.0598,20.7317,184997,0
+BTF.US,D,20240807,000000,20.6645,20.7717,19.6835,19.7104,25104.2,0
+BTF.US,D,20240808,000000,20.7717,21.6567,20.6039,21.4988,16238.6,0
+BTF.US,D,20240809,000000,21.8198,22.1424,21.4975,21.8333,45522.7,0
+BTF.US,D,20240812,000000,21.8333,22.0887,21.4302,21.7393,3840.44,0
+BTF.US,D,20240813,000000,21.7124,22.4879,21.699,22.2901,11940.4,0
+BTF.US,D,20240814,000000,22.3438,22.3438,21.6719,21.759,4795.36,0
+BTF.US,D,20240815,000000,21.7796,21.9005,20.8523,20.9197,18636.6,0
+BTF.US,D,20240816,000000,21.4975,21.793,21.1614,21.793,6094.86,0
+BTF.US,D,20240819,000000,21.4436,21.5647,21.2019,21.5376,15139.3,0
+BTF.US,D,20240820,000000,21.9407,22.0079,21.3228,21.5855,11647.1,0
+BTF.US,D,20240821,000000,21.5376,22.1826,21.3093,22.1558,9760.43,0
+BTF.US,D,20240822,000000,21.8738,21.9407,21.6731,21.7525,17525.4,0
+BTF.US,D,20240823,000000,22.1424,22.9888,22.0349,22.9486,9286.32,0
+BTF.US,D,20240826,000000,22.9351,22.9351,22.5723,22.5992,8783.2,0
+BTF.US,D,20240827,000000,22.0482,22.1692,21.8333,21.9676,12759.8,0
+BTF.US,D,20240828,000000,21.3093,21.3899,20.7671,21.0942,27175.7,0
+BTF.US,D,20240829,000000,21.5647,21.7259,21.148,21.2247,11166.3,0
+BTF.US,D,20240830,000000,21.2824,21.3765,20.612,21.0406,6830.95,0
+BTF.US,D,20240903,000000,21.0674,21.1345,20.5032,20.6509,13938,0
+BTF.US,D,20240904,000000,20.1539,20.866,20.1269,20.6645,8539.07,0
+BTF.US,D,20240905,000000,20.1539,20.4629,19.885,19.912,5110.93,0
+BTF.US,D,20240906,000000,20.1807,20.2254,18.7968,18.8774,40507,0
+BTF.US,D,20240909,000000,19.6299,20.0731,19.3879,20.0597,11903.2,0
+BTF.US,D,20240910,000000,19.9792,20.3485,19.8582,20.3284,6505.71,0
+BTF.US,D,20240911,000000,19.912,20.2344,19.4954,20.1,6915.06,0
+BTF.US,D,20240912,000000,20.1403,20.315,20.006,20.315,7640.73,0
+BTF.US,D,20240913,000000,20.1941,20.8794,20.1135,20.7864,21581,0
+BTF.US,D,20240916,000000,20.0597,20.0839,19.8354,19.885,10245.6,0
+BTF.US,D,20240917,000000,20.3016,20.9197,20.1807,20.5837,38196.1,0
+BTF.US,D,20240918,000000,20.3554,20.8257,20.1403,20.3689,15477.9,0
+BTF.US,D,20240919,000000,21.5336,21.7774,21.3573,21.6147,14579.4,0
+BTF.US,D,20240920,000000,21.8449,22.0616,21.7434,21.8856,12483.8,0
+BTF.US,D,20240923,000000,22.4002,22.6169,22.3204,22.5491,14370.4,0
+BTF.US,D,20240924,000000,22.4002,22.6305,22.1429,22.5898,10263.5,0
+BTF.US,D,20240925,000000,22.3461,22.4407,22.0345,22.0616,23171.2,0
+BTF.US,D,20240926,000000,22.495,22.9148,22.4273,22.6983,24004.8,0
+BTF.US,D,20240927,000000,22.8594,23.294,22.7794,23.0232,40301.6,0
+BTF.US,D,20240930,000000,22.3867,22.4273,22.0437,22.1564,26566.9,0
+BTF.US,D,20241001,000000,22.2378,22.2378,21.046,21.371,26060.4,0
+BTF.US,D,20241002,000000,20.9783,21.2491,20.5856,20.6261,14653.2,0
+BTF.US,D,20241003,000000,20.599,20.7074,20.3417,20.6802,21731.3,0
+BTF.US,D,20241004,000000,20.9105,21.2625,20.7616,21.2354,12443.2,0
+BTF.US,D,20241007,000000,21.5063,21.9804,21.2625,21.4599,45561.8,0
+BTF.US,D,20241008,000000,21.3303,21.464,21.0865,21.2221,3990.21,0
+BTF.US,D,20241009,000000,21.1136,21.3303,20.8969,20.9105,14924.2,0
+BTF.US,D,20241010,000000,20.802,20.802,20.1927,20.4771,9223.14,0
+BTF.US,D,20241011,000000,21.0594,21.5051,21.0594,21.466,11352.6,0
+BTF.US,D,20241014,000000,22.1564,22.7929,22.1564,22.6847,25654.2,0
+BTF.US,D,20241015,000000,22.5898,23.2332,22.1835,22.7117,20733.8,0
+BTF.US,D,20241016,000000,22.9284,23.064,22.8336,22.9506,29606.8,0
+BTF.US,D,20241017,000000,22.7658,22.9554,22.6576,22.6576,9475.67,0
+BTF.US,D,20241018,000000,22.9421,23.3753,22.9421,23.2263,19610.7,0
+BTF.US,D,20241021,000000,23.2534,23.3211,22.9421,23.2129,11816.3,0
+BTF.US,D,20241022,000000,22.8877,22.9488,22.7278,22.9284,7799.53,0
+BTF.US,D,20241023,000000,22.6824,22.6824,21.8449,22.1971,9606.36,0
+BTF.US,D,20241024,000000,22.4679,22.6305,22.4545,22.6305,11780.1,0
+BTF.US,D,20241025,000000,22.5898,22.8202,21.8585,22.1294,5364.36,0
+BTF.US,D,20241028,000000,22.6847,22.7746,22.522,22.6824,10039.7,0
+BTF.US,D,20241029,000000,23.4837,24.1751,23.4125,23.8233,29942.9,0
+BTF.US,D,20241030,000000,23.9576,24.1743,23.7545,23.7875,12408.5,0
+BTF.US,D,20241031,000000,23.6326,23.6326,22.7388,22.7658,7876.34,0
+BTF.US,D,20241101,000000,22.8607,23.3348,22.5357,22.5357,29969.3,0
+BTF.US,D,20241104,000000,22.2649,22.2649,21.8314,21.8856,10143.9,0
+BTF.US,D,20241105,000000,22.4002,22.6293,22.0345,22.2919,25263.7,0
+BTF.US,D,20241106,000000,24.0524,24.6891,23.8494,24.6484,41469.1,0
+BTF.US,D,20241107,000000,24.987,25.6912,24.8236,25.6641,26839.4,0
+BTF.US,D,20241108,000000,25.8536,26.0563,25.537,25.8536,45045.1,0
+BTF.US,D,20241111,000000,27.6685,29.551,27.6279,29.4967,91536.7,0
+BTF.US,D,20241112,000000,28.8738,29.5916,28.603,29.524,44947.5,0
+BTF.US,D,20241113,000000,29.3344,30.3228,28.85,28.928,44158.3,0
+BTF.US,D,20241114,000000,29.2395,29.3748,28.1019,28.2508,27731.3,0
+BTF.US,D,20241115,000000,28.3593,28.9009,27.8988,28.8468,56344.5,0
+BTF.US,D,20241118,000000,28.6979,29.36,28.509,29.1583,28332.5,0
+BTF.US,D,20241119,000000,28.9143,29.5374,28.7927,29.0635,25404.1,0
+BTF.US,D,20241120,000000,29.524,29.5244,28.8738,29.2395,17761.8,0
+BTF.US,D,20241121,000000,31,31.393,30.2146,31.1219,51531.1,0
+BTF.US,D,20241122,000000,30.7021,31.0882,30.6262,30.9459,47165.6,0
+BTF.US,D,20241125,000000,31.4875,31.5569,30.5396,31.2167,44330.9,0
+BTF.US,D,20241126,000000,29.7948,30.3906,29.605,29.7134,48626.2,0
+BTF.US,D,20241127,000000,31.0407,32.0835,30.9866,32.0158,30517.4,0
+BTF.US,D,20241129,000000,32.0564,32.4763,31.9075,31.9075,15030.5,0
+BTF.US,D,20241202,000000,31.8398,32.2596,31.3537,31.6909,17019.7,0
+BTF.US,D,20241203,000000,31.1489,31.6909,30.8918,31.596,19954.8,0
+BTF.US,D,20241204,000000,32.219,33.492,32.219,33.4513,20716.1,0
+BTF.US,D,20241205,000000,34.2233,34.5349,32.8419,33.0723,54243.9,0
+BTF.US,D,20241206,000000,33.5461,34.803,33.4379,34.5619,48717.7,0
+BTF.US,D,20241209,000000,33.3701,33.7806,32.1242,32.2325,38958.5,0
+BTF.US,D,20241210,000000,32.4628,32.5033,31.022,31.8398,19136.7,0
+BTF.US,D,20241211,000000,32.5711,33.5598,32.5711,33.465,22909.8,0
+BTF.US,D,20241212,000000,34.0744,34.2504,33.2556,33.3972,17592.7,0
+BTF.US,D,20241213,000000,33.668,34.0337,33.4027,33.8713,28577.5,0
+BTF.US,D,20241216,000000,34.264,35.5506,34.253,35.1036,48489.5,0
+BTF.US,D,20241217,000000,35.2798,35.4043,34.5621,34.765,29442.9,0
+BTF.US,D,20241218,000000,34.0878,34.1708,32.4356,32.5711,32658.6,0
+BTF.US,D,20241219,000000,32.8689,33.0452,30.2416,30.5396,44525.2,0
+BTF.US,D,20241220,000000,30.1334,31.2438,30.0791,30.8376,46783.2,0
+BTF.US,D,20241223,000000,30.2416,30.2553,29.5187,30.0927,41647.1,0
+BTF.US,D,20241224,000000,30.9288,31.5392,30.8271,31.4782,72725.9,0
+BTF.US,D,20241226,000000,30.3387,30.4022,29.9885,30.1352,43248.9,0
+BTF.US,D,20241227,000000,30.5015,30.5015,29.6062,29.9724,25994.6,0
+BTF.US,D,20241230,000000,29.7486,30.3855,29.2399,30.1962,64132.2,0
+BTF.US,D,20241231,000000,30.6439,30.7253,29.7486,29.8096,72529.2,0
+BTF.US,D,20250102,000000,30.8677,31.234,30.6283,30.9288,27024.2,0
+BTF.US,D,20250103,000000,31.0916,32.0276,31.0306,31.8038,25095.2,0
+BTF.US,D,20250106,000000,32.048,33.0617,31.9665,32.7601,31174.5,0
+BTF.US,D,20250107,000000,32.2717,32.2717,30.2573,30.3794,28292.7,0
+BTF.US,D,20250108,000000,30.0946,30.2166,29.0161,29.4841,13573.8,0
+BTF.US,D,20250110,000000,29.5248,30.0132,28.8736,29.5655,36638.4,0
+BTF.US,D,20250113,000000,28.0191,28.6295,27.1237,28.6295,17045.4,0
+BTF.US,D,20250114,000000,29.6265,29.7486,29.3213,29.6672,21248.8,0
+BTF.US,D,20250115,000000,30.3794,31.4172,30.2836,31.1323,20604.5,0
+BTF.US,D,20250116,000000,30.6643,30.8169,29.9826,30.766,21784.5,0
+BTF.US,D,20250117,000000,31.3357,31.9716,31.2747,31.9665,26617.4,0
+BTF.US,D,20250121,000000,31.1323,31.5596,30.4205,31.173,29547.8,0
+BTF.US,D,20250122,000000,30.9084,30.9084,30.5009,30.5422,19267.3,0
+BTF.US,D,20250123,000000,30.1149,31.1323,30.0946,30.5625,31576.6,0
+BTF.US,D,20250124,000000,31.4172,31.7325,30.9288,30.9288,14593.6,0
+BTF.US,D,20250127,000000,29.301,29.7293,28.772,29.6062,33833.8,0
+BTF.US,D,20250128,000000,29.9114,30.2777,29.2806,29.3417,9712.55,0
+BTF.US,D,20250129,000000,29.5248,30.237,29.3213,29.9928,8809.74,0
+BTF.US,D,20250130,000000,30.6236,30.9288,30.5218,30.5218,11332.8,0
+BTF.US,D,20250131,000000,31.0509,31.58,30.3184,30.4201,12637.6,0
+BTF.US,D,20250203,000000,25.9639,27.8848,25.74,27.49,66258.8,0
+BTF.US,D,20250204,000000,27.7748,28.1615,27.1441,27.2865,18510,0
+BTF.US,D,20250205,000000,27.6732,27.6961,26.8999,27.2255,7947.73,0
+BTF.US,D,20250206,000000,27.3883,27.3883,26.615,26.9203,13124.6,0
+BTF.US,D,20250207,000000,27.6528,27.7541,26.025,26.1267,19982.8,0
+BTF.US,D,20250210,000000,26.7371,26.8796,26.554,26.7982,13665.2,0
+BTF.US,D,20250211,000000,26.554,26.7168,25.9436,26.0453,14825.1,0
+BTF.US,D,20250212,000000,25.8215,26.8287,25.8215,26.7168,6442.41,0
+BTF.US,D,20250213,000000,26.3912,26.5145,26.1471,26.4522,25570.2,0
+BTF.US,D,20250214,000000,26.6354,27.49,26.6354,27.022,11151.5,0
+BTF.US,D,20250218,000000,26.8796,26.8897,25.9029,25.9843,30996.2,0
+BTF.US,D,20250219,000000,26.7371,26.8796,26.4522,26.7778,26336.3,0
+BTF.US,D,20250220,000000,27.3048,27.3069,26.7778,27.2662,11312.7,0
+BTF.US,D,20250221,000000,27.6732,27.7342,26.0453,26.1063,18574.8,0
+BTF.US,D,20250224,000000,26.4319,26.505,25.9232,26.025,78957.9,0
+BTF.US,D,20250225,000000,24.2547,24.6617,23.5995,24.5396,32126.1,0
+BTF.US,D,20250226,000000,23.685,24.3967,22.7896,23.2169,14429.4,0
+BTF.US,D,20250227,000000,23.4611,23.4611,22.5457,22.6853,10149.9,0
+BTF.US,D,20250228,000000,22.0368,22.9117,21.8536,22.6065,17789,0
+BTF.US,D,20250303,000000,24.5192,24.5192,22.1588,22.3624,27909.7,0
+BTF.US,D,20250304,000000,21.5891,22.9117,21.2025,22.5658,15142.5,0
+BTF.US,D,20250305,000000,23.1966,23.5425,22.729,23.4814,11978.6,0
+BTF.US,D,20250306,000000,23.5222,23.7702,22.8507,23.1559,10229.5,0
+BTF.US,D,20250307,000000,23.0745,23.6239,22.6065,22.6269,11644.4,0
+BTF.US,D,20250310,000000,21.8333,21.8333,19.6561,20.1037,56459.3,0
+BTF.US,D,20250311,000000,20.6531,21.1007,20.1444,21.1007,30099.7,0
+BTF.US,D,20250312,000000,20.8973,20.938,20.1444,20.6735,12025.3,0
+BTF.US,D,20250313,000000,20.7345,20.7345,20.0638,20.1648,7876.48,0
+BTF.US,D,20250314,000000,20.8159,21.2636,20.7345,21.2025,8323.2,0
+BTF.US,D,20250317,000000,20.7752,21.233,20.6531,21.2229,6800.21,0
+BTF.US,D,20250318,000000,20.6939,20.6939,20.4089,20.6735,3958.14,0
+BTF.US,D,20250319,000000,21.5528,21.9515,21.4914,21.7981,7832.82,0
+BTF.US,D,20250320,000000,21.4709,21.7777,21.1438,21.3482,14068.4,0
+BTF.US,D,20250321,000000,21.0824,21.3073,20.9885,21.2869,8490.58,0
+BTF.US,D,20250324,000000,22.2276,22.5752,22.2276,22.432,17854.5,0
+BTF.US,D,20250325,000000,22.3298,22.3707,22.1457,22.3503,3252.55,0
+BTF.US,D,20250326,000000,22.1866,22.1866,21.5665,21.7572,4325.48,0
+BTF.US,D,20250327,000000,21.8186,21.9617,21.5734,21.8186,3737.17,0
+BTF.US,D,20250328,000000,21.0211,21.0211,20.6123,20.6325,10264.2,0
+BTF.US,D,20250331,000000,20.2849,20.5304,20.0395,20.2849,12865.4,0
+BTF.US,D,20250401,000000,20.6325,21.1663,20.4281,21.0824,8644.62,0
+BTF.US,D,20250402,000000,20.7553,21.3278,20.7553,21.3073,6761.84,0
+BTF.US,D,20250403,000000,19.9373,20.0641,19.7533,19.9782,7222.52,0
+BTF.US,D,20250404,000000,20.06,20.5098,19.8978,20.3463,54575.8,0
+BTF.US,D,20250407,000000,17.7698,18.8331,17.7084,18.2196,53876.5,0
+BTF.US,D,20250408,000000,18.4855,18.6239,17.4447,17.5039,13679.7,0
+BTF.US,D,20250409,000000,17.4426,19.4637,17.4426,19.2011,12321.6,0
+BTF.US,D,20250410,000000,18.8536,18.8536,17.8107,18.0765,9490.15,0
+BTF.US,D,20250411,000000,18.8423,19.1173,18.3423,18.9762,38894,0
+BTF.US,D,20250414,000000,19.651,19.8553,19.3034,19.467,13524.6,0
+BTF.US,D,20250415,000000,19.6306,19.7737,19.1602,19.2216,10006.5,0
+BTF.US,D,20250416,000000,18.9762,19.3238,18.7513,19.1398,5622.38,0
+BTF.US,D,20250417,000000,19.2421,19.3852,19.0785,19.1807,15025.5,0
+BTF.US,D,20250421,000000,19.7124,19.8249,19.3034,19.4057,4740.68,0
+BTF.US,D,20250422,000000,20.0191,20.7565,20.0191,20.6121,30157.5,0
+BTF.US,D,20250423,000000,21.5528,21.5936,21.2358,21.3687,14180.4,0
+BTF.US,D,20250424,000000,21.1029,21.2665,21.0416,21.1847,6761.35,0
+BTF.US,D,20250425,000000,21.3278,21.7981,21.3278,21.6754,5662.01,0
+BTF.US,D,20250428,000000,21.6141,21.6141,21.1029,21.4914,4823.79,0
+BTF.US,D,20250429,000000,21.6141,21.7677,21.5732,21.7572,4619.39,0
+BTF.US,D,20250430,000000,21.3278,21.3892,20.7348,21.3687,3521.01,0
+BTF.US,D,20250501,000000,22.0844,22.2276,21.7623,21.9822,10317.1,0
+BTF.US,D,20250502,000000,22.0231,22.2276,21.9208,21.9617,7003.91,0
+BTF.US,D,20250505,000000,21.4505,21.5532,21.3687,21.5119,4157.74,0
+BTF.US,D,20250506,000000,21.1233,21.4505,21.0927,21.3892,4480.98,0
+BTF.US,D,20250507,000000,21.88,21.9629,21.5323,21.5936,2768.39,0
+BTF.US,D,20250508,000000,23.0046,24.1906,22.9637,24.1497,24675.8,0
+BTF.US,D,20250509,000000,25.7038,26.0105,25.2539,25.6833,29924.2,0
+BTF.US,D,20250512,000000,27.1147,27.1761,25.847,26.2559,26495.1,0
+BTF.US,D,20250513,000000,26.992,28.1781,26.8694,27.9941,18963.6,0
+BTF.US,D,20250514,000000,27.401,27.444,26.992,27.2579,14759.4,0
+BTF.US,D,20250515,000000,26.9511,27.2988,26.5013,26.7671,7980.51,0
+BTF.US,D,20250516,000000,27.2783,27.3192,27.1352,27.2579,9412.4,0
+BTF.US,D,20250519,000000,25.9287,27.1147,25.9287,26.9511,15133.1,0
+BTF.US,D,20250520,000000,26.7058,27.0534,26.5013,27.033,9943.49,0
+BTF.US,D,20250521,000000,27.0943,27.9736,26.7262,27.2579,15027.9,0
+BTF.US,D,20250522,000000,28.4643,28.6279,28.2599,28.2803,16818.8,0
+BTF.US,D,20250523,000000,27.4215,27.8304,27.4215,27.5442,14770.2,0
+BTF.US,D,20250527,000000,28.3416,28.5462,28.035,28.4234,12399.4,0
+BTF.US,D,20250528,000000,28.1167,28.2394,27.6055,27.6055,13883.1,0
+BTF.US,D,20250529,000000,28.219,28.219,27.4644,27.5851,16711.2,0
+BTF.US,D,20250530,000000,27.2783,27.3703,26.8285,27.0125,9567.41,0
+BTF.US,D,20250602,000000,26.5422,26.9511,26.4808,26.7671,9698,0
+BTF.US,D,20250603,000000,27.3601,27.7078,27.2988,27.4828,6153.48,0
+BTF.US,D,20250604,000000,27.2579,27.6464,27.217,27.2783,5377.88,0
+BTF.US,D,20250605,000000,27.4624,27.4624,26.2968,26.3786,10056.4,0
+BTF.US,D,20250606,000000,26.4399,26.7875,26.4399,26.4808,7958.51,0
+BTF.US,D,20250609,000000,27.2374,27.6259,27.033,27.6259,10999.8,0
+BTF.US,D,20250610,000000,28.6279,28.9551,28.127,28.7302,16344.9,0
+BTF.US,D,20250611,000000,28.9346,29.2005,28.6911,28.7506,11251.6,0
+BTF.US,D,20250612,000000,28.1372,28.4695,27.8509,27.8509,9174.72,0
+BTF.US,D,20250613,000000,26.8898,27.1352,26.5831,26.808,18962.2,0
+BTF.US,D,20250616,000000,27.401,27.9736,27.401,27.9327,12405.2,0
+BTF.US,D,20250617,000000,27.0296,27.0499,26.2087,26.7628,23432.9,0
+BTF.US,D,20250618,000000,26.2908,26.8449,26.2703,26.3729,21273,0
+BTF.US,D,20250620,000000,27.0091,27.0502,25.634,25.9624,14737.6,0
+BTF.US,D,20250623,000000,24.772,25.4288,24.5052,25.4083,39428.9,0
+BTF.US,D,20250624,000000,26.1882,26.5371,26.1328,26.3729,10922.9,0
+BTF.US,D,20250625,000000,26.7013,26.7013,26.3113,26.6397,8915.56,0
+BTF.US,D,20250626,000000,26.5576,26.7156,26.3842,26.5781,23703.8,0
+BTF.US,D,20250627,000000,26.3524,26.5987,26.2091,26.2908,4216.09,0
+BTF.US,D,20250630,000000,26.7628,27.0091,26.4162,27.0091,7871.38,0
+BTF.US,D,20250701,000000,26.5987,26.5987,26.024,26.024,14543.2,0
+BTF.US,D,20250702,000000,26.6397,27.7685,26.5371,27.6864,8879.5,0
+BTF.US,D,20250703,000000,27.6248,27.9737,27.4607,27.4607,11080.3,0
+BTF.US,D,20250707,000000,27.2349,27.3047,26.9681,27.1528,12190.3,0
+BTF.US,D,20250708,000000,27.3991,27.6864,27.2349,27.6248,14224,0
+BTF.US,D,20250709,000000,27.9943,28.9794,27.6589,28.7947,25757.9,0
+BTF.US,D,20250710,000000,28.8563,29.4309,28.6716,29.2462,15382.2,0
+BTF.US,D,20250711,000000,30.7855,30.9292,30.3545,30.8881,24112.6,0
+BTF.US,D,20250714,000000,31.6064,31.6885,30.9702,31.0112,38970,0
+BTF.US,D,20250715,000000,30.9907,31.2575,30.4161,30.8676,22763.4,0
+BTF.US,D,20250716,000000,31.8527,33.0225,31.7897,32.9185,37596.6,0
+BTF.US,D,20250717,000000,32.9815,33.3411,32.7147,33.0394,30786.2,0
+BTF.US,D,20250718,000000,34.0898,34.4695,33.4741,33.5131,22407.2,0
+BTF.US,D,20250721,000000,34.7876,35.3212,34.295,34.4181,34066.9,0
+BTF.US,D,20250722,000000,34.5413,34.7876,34.0487,34.3344,25836.3,0
+BTF.US,D,20250723,000000,34.3156,34.3156,33.5453,33.8934,16785,0
+BTF.US,D,20250724,000000,34.2129,34.8286,33.9872,34.6645,25462.1,0
+BTF.US,D,20250725,000000,34.1308,34.1938,33.5562,33.8299,32862.3,0
+BTF.US,D,20250728,000000,34.9723,35.157,34.4181,34.6811,34797.3,0
+BTF.US,D,20250729,000000,35.1365,35.4013,34.2129,34.4625,16959.4,0
+BTF.US,D,20250730,000000,34.3156,34.9107,33.8025,34.3203,14313.7,0
+BTF.US,D,20250731,000000,34.7055,34.8188,34.1103,34.1103,23084,0
+BTF.US,D,20250801,000000,33.4946,33.5662,32.5505,32.571,15298.9,0
+BTF.US,D,20250804,000000,32.9199,33.8845,32.9199,33.5767,16453.6,0
+BTF.US,D,20250805,000000,33.2483,33.3509,32.6942,32.8994,11702,0
+BTF.US,D,20250806,000000,32.9815,33.6998,32.9815,33.6998,6165.55,0
+BTF.US,D,20250807,000000,34.5208,34.9312,34.2745,34.8857,14578.2,0
+BTF.US,D,20250808,000000,34.9928,35.629,34.9107,35.588,33767.8,0
+BTF.US,D,20250811,000000,36.6757,37.5788,36.6347,36.8582,32612.9,0
+BTF.US,D,20250812,000000,37.6609,38.215,37.2299,38.174,29011.7,0
+BTF.US,D,20250813,000000,39.1591,39.7133,38.7897,39.6927,39437.1,0
+BTF.US,D,20250814,000000,38.0714,38.9539,37.7225,38.0098,38533.9,0
+BTF.US,D,20250815,000000,38.4613,38.4613,37.0657,37.0863,22457.4,0
+BTF.US,D,20250818,000000,36.7168,37.0431,36.2653,36.8514,22825.3,0
+BTF.US,D,20250819,000000,36.5937,36.5937,35.1775,35.3389,27699.2,0
+BTF.US,D,20250820,000000,35.588,36.5116,35.1365,36.4962,21358.7,0
+BTF.US,D,20250821,000000,36.2653,36.2653,35.5675,35.5907,10423,0
+BTF.US,D,20250822,000000,35.7522,39.2207,35.7522,39.1442,33585.9,0
+BTF.US,D,20250825,000000,37.5583,37.6814,36.2653,36.3679,39849.5,0
+BTF.US,D,20250826,000000,36.491,37.2094,36.2647,37.1533,19792.7,0
+BTF.US,D,20250827,000000,37.4146,37.6404,37.0247,37.1981,12952.3,0
+BTF.US,D,20250828,000000,37.5172,37.7017,36.6552,36.6881,16356.7,0
+BTF.US,D,20250829,000000,36.1832,36.2037,35.3007,35.611,18149.2,0
+BTF.US,D,20250902,000000,35.588,36.6347,35.588,35.6787,10341.7,0
+BTF.US,D,20250903,000000,36.2037,36.88,36.2037,36.7854,4497.71,0
+BTF.US,D,20250904,000000,36.1832,36.1955,35.4838,35.5466,8359.11,0
+BTF.US,D,20250905,000000,36.881,36.881,35.6085,36.0042,10628.7,0
+BTF.US,D,20250908,000000,36.2243,36.3884,35.9164,35.9326,10919.5,0
+BTF.US,D,20250909,000000,36.3474,36.3884,35.6701,35.8343,14089,0
+BTF.US,D,20250910,000000,36.5526,36.9836,36.2243,36.3184,7979.07,0
+BTF.US,D,20250911,000000,36.7579,37.0033,36.7172,36.9015,7653.6,0
+BTF.US,D,20250912,000000,37.4146,38.3587,37.312,38.2971,18091.3,0
+BTF.US,D,20250915,000000,37.4352,37.4354,37.0863,37.2915,13732.9,0
+BTF.US,D,20250916,000000,37.4146,37.5973,36.9221,37.5172,11553.9,0
+BTF.US,D,20250917,000000,37.4557,37.5788,36.8399,37.4557,14656.2,0
+BTF.US,D,20250918,000000,38.0528,38.2791,37.8584,37.991,18734.5,0
+BTF.US,D,20250919,000000,37.6204,37.641,36.9615,37.0232,15605,0
+BTF.US,D,20250922,000000,35.726,35.7672,35.2524,35.2649,16672,0
+BTF.US,D,20250923,000000,35.6436,35.7054,35.1906,35.2487,11050.2,0
+BTF.US,D,20250924,000000,35.5407,35.7878,35.4377,35.5963,153448,0
+BTF.US,D,20250925,000000,34.6346,34.6964,33.358,33.8728,41628.1,0
+BTF.US,D,20250926,000000,33.8728,34.6552,33.811,34.325,33246.9,0
+BTF.US,D,20250929,000000,35.1494,35.9216,35.1494,35.8825,28418.2,0
+BTF.US,D,20250930,000000,35.6024,36.076,35.2112,35.7639,33253.2,0
+BTF.US,D,20251001,000000,36.6732,37.085,36.6197,37.0006,29017,0
+BTF.US,D,20251002,000000,37.4763,38.3308,37.1674,38.3018,28519.7,0
+BTF.US,D,20251003,000000,38.2175,38.9794,37.8881,38.59,23157.7,0
+BTF.US,D,20251006,000000,39.2883,39.9863,39.2265,39.906,13005.4,0
+BTF.US,D,20251007,000000,39.9884,39.9884,37.9704,38.1772,14699.8,0
+BTF.US,D,20251008,000000,38.3617,39.3018,38.094,38.6347,15333.6,0
+BTF.US,D,20251009,000000,38.1764,38.1764,37.0027,37.3988,11804.9,0
+BTF.US,D,20251010,000000,37.7233,37.991,35.0877,35.3187,27581.9,0
+BTF.US,D,20251013,000000,35.4171,36.3643,35.273,36.3192,24907.5,0
+BTF.US,D,20251014,000000,34.2434,35.448,33.8934,35.1947,23645.8,0
+BTF.US,D,20251015,000000,34.8817,35.0673,34.0859,34.3861,12214.8,0
+BTF.US,D,20251016,000000,34.6141,34.7411,33.3168,33.4362,24047.4,0
+BTF.US,D,20251017,000000,32.5755,33.1315,32.2461,32.9972,28795.5,0
+BTF.US,D,20251020,000000,34.4287,34.6552,33.9757,34.3437,17051.8,0
+BTF.US,D,20251021,000000,33.5639,35.3142,33.4006,34.5671,14591,0
+BTF.US,D,20251022,000000,33.1727,33.4815,32.9667,33.0081,11808.8,0
+BTF.US,D,20251023,000000,33.4815,34.0993,33.2756,33.6901,10368.4,0
+BTF.US,D,20251024,000000,34.3052,34.3052,33.6669,34.0229,17076.1,0
+BTF.US,D,20251027,000000,35.6848,36.0966,35.5407,35.8182,17669,0
+BTF.US,D,20251028,000000,35.6642,35.9113,34.9229,34.9345,11889.9,0
+BTF.US,D,20251029,000000,34.9023,34.9023,33.6051,33.9018,13943.7,0
+BTF.US,D,20251030,000000,33.1315,33.1315,32.2872,32.3056,21164.2,0
+BTF.US,D,20251031,000000,33.5639,33.7904,33.2344,33.7019,9102.36,0
+BTF.US,D,20251103,000000,32.6991,32.7608,31.6077,31.8044,29301.6,0
+BTF.US,D,20251104,000000,31.0929,31.5665,28.8485,29.3105,79683.4,0
+BTF.US,D,20251105,000000,30.2075,31.0929,30.084,30.8469,79071,0
+BTF.US,D,20251106,000000,30.3105,30.3105,29.4662,29.7957,24438.9,0
+BTF.US,D,20251107,000000,29.2809,30.9694,29.1376,30.9383,26676.7,0
+BTF.US,D,20251110,000000,31.8342,31.8342,31.2371,31.6808,12365.8,0
+BTF.US,D,20251111,000000,31.34,31.34,30.5987,30.6292,16754.1,0
+BTF.US,D,20251112,000000,31.4636,31.5043,30.0634,30.2899,15789.6,0
+BTF.US,D,20251113,000000,30.4958,30.7017,28.622,28.6646,12862.1,0
+BTF.US,D,20251114,000000,28.0866,28.9129,27.9425,27.9789,23778.4,0
+BTF.US,D,20251117,000000,27.8189,28.4241,26.7482,27.0496,28448.8,0
+BTF.US,D,20251118,000000,27.3041,28.0658,27.2218,27.731,18196.9,0
+BTF.US,D,20251119,000000,27.0776,27.4894,25.9863,26.4469,44273.4,0
+BTF.US,D,20251120,000000,26.9953,27.0056,25.3274,25.4779,43435.2,0
+BTF.US,D,20251121,000000,24.6067,25.1927,24.2154,24.792,21197.2,0
+BTF.US,D,20251124,000000,25.2656,26.5422,25.1214,26.4805,37057.3,0
+BTF.US,D,20251125,000000,25.9451,26.2456,25.5539,26.0686,26285.7,0
+BTF.US,D,20251126,000000,26.0686,26.9747,25.873,26.8923,18722.4,0
+BTF.US,D,20251128,000000,27.7571,27.7571,26.8511,27.0169,27358.5,0
+BTF.US,D,20251201,000000,25.4097,25.4499,24.6375,24.9979,34459.6,0
+BTF.US,D,20251202,000000,25.8627,27.1806,25.8627,26.8099,20461,0
+BTF.US,D,20251203,000000,27.4894,27.8807,27.3041,27.7365,14983.4,0
+BTF.US,D,20251204,000000,27.9425,28.0938,27.1808,27.7365,26129.4,0
+BTF.US,D,20251205,000000,27.2424,27.5924,26.5011,26.7029,15344.3,0
+BTF.US,D,20251208,000000,27.5718,27.7141,27.0364,27.3867,15153.9,0
+BTF.US,D,20251209,000000,27.2629,29.0956,27.2012,28.5808,16021.2,0
+BTF.US,D,20251210,000000,28.4572,29.3221,28.3228,28.638,15380.2,0
+BTF.US,D,20251211,000000,27.5718,28.0042,27.2629,28.0042,19453.8,0
+BTF.US,D,20251212,000000,28.1072,28.1278,26.8511,27.0982,33565.5,0
+BTF.US,D,20251215,000000,27.1394,27.2835,25.5539,25.7804,39819.1,0
+BTF.US,D,20251216,000000,25.8833,26.2952,25.8833,26.1304,30251,0
+BTF.US,D,20251217,000000,26.1,26.8485,25.05,25.3,75701,0
+BTF.US,D,20251218,000000,26.25,26.55,24.9,24.925,258152,0
+BTF.US,D,20251219,000000,26.25,26.6145,25.95,26.35,45430.4,0
+BTF.US,D,20251222,000000,26.95,27,26.175,26.3,31145,0
+BTF.US,D,20251223,000000,26.05,26.275,25.75,26.15,20211.6,0
+BTF.US,D,20251224,000000,25.9,26.05,25.65,25.9,9598.2,0
+BTF.US,D,20251226,000000,26.35,26.375,25.65,25.9695,10405,0
+BTF.US,D,20251229,000000,25.9,26.15,25.8,25.8,82528.4,0
+BTF.US,D,20251230,000000,26.15,26.5,26.05,26.05,27956.8,0
+BTF.US,D,20251231,000000,26.45,26.528,26,26.1,53908.2,0
+BTF.US,D,20260102,000000,26.65,27.45,26.5,27.05,43954.2,0
+BTF.US,D,20260105,000000,27.75,28.45,27.575,28.35,33422.8,0
+BTF.US,D,20260106,000000,28.65,28.65,27.55,28.05,40444.4,0
+BTF.US,D,20260107,000000,27.65,27.75,27.25,27.35,8344.8,0
+BTF.US,D,20260108,000000,26.85,27.345,26.75,27.132,40277,0
+BTF.US,D,20260109,000000,27.1,27.45,26.85,26.9,10975.2,0
+BTF.US,D,20260112,000000,26.95,27.525,26.95,27.25,7212.6,0
+BTF.US,D,20260113,000000,27.65,28.2,27.5,28.125,44978.8,0
+BTF.US,D,20260114,000000,28.85,29.475,28.8,29.45,11308.6,0
+BTF.US,D,20260115,000000,29.25,29.25,28.55,28.575,11693.8,0
+BTF.US,D,20260116,000000,28.8,28.8,28.3275,28.65,5855.2,0
+BTF.US,D,20260120,000000,27,27.05,26.315,26.445,19778.6,0
+BTF.US,D,20260121,000000,26.3,26.8,25.6,26.675,14925.6,0
+BTF.US,D,20260122,000000,26.3,26.35,25.93,26.1,28232.4,0
+BTF.US,D,20260123,000000,26.15,26.727,25.85,26.174,9392.2,0
+BTF.US,D,20260126,000000,25.41,26.1715,25.27,25.7064,23717,0
+BTF.US,D,20260127,000000,25.92,26.52,25.74,26.4964,12991,0
+BTF.US,D,20260128,000000,26.58,26.64,26.32,26.425,8160,0
+BTF.US,D,20260129,000000,25.82,25.82,24.45,24.7662,12593,0
+BTF.US,D,20260130,000000,24.31,24.58,23.88,24.1584,13896,0
+BTF.US,D,20260202,000000,21.79,22.27,21.75,21.7581,18781,0
+BTF.US,D,20260203,000000,21.77,21.77,20.12,21.4181,38471,0
+BTF.US,D,20260204,000000,20.83,20.87,19.9,20.42,27429,0
+BTF.US,D,20260205,000000,19.54,19.67,17.4,17.6595,75647,0
+BTF.US,D,20260206,000000,18.56,19.785,18.56,19.4488,34445,0
+BTF.US,D,20260209,000000,19.18,19.89,19.07,19.8804,11141,0
+BTF.US,D,20260210,000000,19.19,19.34,19,19.0691,10327,0
+BTF.US,D,20260211,000000,18.86,18.86,18.18,18.63,12185,0
+BTF.US,D,20260212,000000,18.83,18.83,18.0892,18.1334,7882,0
+BTF.US,D,20260213,000000,18.692,19.42,18.692,19.2053,13571,0
+BTF.US,D,20260217,000000,18.84,18.94,18.48,18.8339,10873,0
+BTF.US,D,20260218,000000,18.61,18.88,18.29,18.4,21380,0

daily/us/nasdaq etfs/bufm.us.txt

@@ -0,0 +1,291 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUFM.US,D,20241212,000000,35.11,35.11,35.0248,35.0248,100,0
+BUFM.US,D,20241216,000000,35.16,35.16,35.1,35.1,126,0
+BUFM.US,D,20241223,000000,34.73,34.8546,34.73,34.8546,200,0
+BUFM.US,D,20241224,000000,35.02,35.0261,35.02,35.0261,104,0
+BUFM.US,D,20241226,000000,35.08,35.08,35.068,35.068,2888,0
+BUFM.US,D,20241227,000000,34.9,34.9,34.8401,34.8401,6223,0
+BUFM.US,D,20241230,000000,34.79,34.79,34.6816,34.6816,5768,0
+BUFM.US,D,20241231,000000,34.65,34.65,34.5916,34.5916,230,0
+BUFM.US,D,20250102,000000,34.64,34.64,34.5664,34.5664,6275,0
+BUFM.US,D,20250103,000000,34.79,34.85,34.781,34.781,37283,0
+BUFM.US,D,20250106,000000,34.91,34.91,34.86,34.86,32728,0
+BUFM.US,D,20250107,000000,34.75,34.75,34.685,34.685,10250,0
+BUFM.US,D,20250108,000000,34.72,34.73,34.7,34.7,5303,0
+BUFM.US,D,20250110,000000,34.62,34.62,34.47,34.47,4328,0
+BUFM.US,D,20250113,000000,34.38,34.55,34.38,34.55,3011,0
+BUFM.US,D,20250114,000000,34.64,34.64,34.53,34.55,14108,0
+BUFM.US,D,20250115,000000,34.83,34.89,34.83,34.86,23380,0
+BUFM.US,D,20250116,000000,34.87,34.89,34.8103,34.8103,5308,0
+BUFM.US,D,20250117,000000,35.06,35.06,34.9952,34.9952,11047,0
+BUFM.US,D,20250121,000000,35.16,35.17,35.16,35.17,11834,0
+BUFM.US,D,20250122,000000,35.27,35.33,35.25,35.25,6965,0
+BUFM.US,D,20250123,000000,35.33,35.34,35.33,35.3303,145461,0
+BUFM.US,D,20250124,000000,35.33,35.35,35.33,35.35,24560,0
+BUFM.US,D,20250127,000000,35.04,35.18,35,35.18,668067,0
+BUFM.US,D,20250128,000000,35.13,35.27,35.13,35.26,41579,0
+BUFM.US,D,20250129,000000,35.21,35.21,35.1469,35.1469,7327,0
+BUFM.US,D,20250130,000000,35.22,35.28,35.17,35.2325,90229,0
+BUFM.US,D,20250131,000000,35.23,35.24,35.16,35.16,10856,0
+BUFM.US,D,20250203,000000,34.879,35.13,34.879,35.0398,1969,0
+BUFM.US,D,20250204,000000,35.08,35.2,35.08,35.1517,129117,0
+BUFM.US,D,20250205,000000,35.25,35.28,35.24,35.28,10965,0
+BUFM.US,D,20250206,000000,35.25,35.29,35.25,35.29,23000,0
+BUFM.US,D,20250207,000000,35.18,35.18,35.16,35.18,18506,0
+BUFM.US,D,20250210,000000,35.25,35.3,35.25,35.3,10555,0
+BUFM.US,D,20250211,000000,35.32,35.32,35.2724,35.2724,31317,0
+BUFM.US,D,20250212,000000,35.26,35.26,35.25,35.25,459070,0
+BUFM.US,D,20250213,000000,35.35,35.44,35.35,35.44,83122,0
+BUFM.US,D,20250214,000000,35.47,35.55,35.45,35.55,18078,0
+BUFM.US,D,20250218,000000,35.37,35.47,35.37,35.448,31869,0
+BUFM.US,D,20250219,000000,35.56,35.56,35.52,35.52,10435,0
+BUFM.US,D,20250220,000000,35.45,35.45,35.435,35.435,29826,0
+BUFM.US,D,20250221,000000,35.15,35.15,35.085,35.085,174576,0
+BUFM.US,D,20250224,000000,35.1,35.12,35,35,135091,0
+BUFM.US,D,20250225,000000,35,35,34.9342,34.9342,7882,0
+BUFM.US,D,20250226,000000,35.03,35.03,34.97,34.99,131407,0
+BUFM.US,D,20250227,000000,34.94,34.94,34.76,34.76,38067,0
+BUFM.US,D,20250228,000000,34.86,34.98,34.86,34.98,60254,0
+BUFM.US,D,20250303,000000,34.9,34.95,34.69,34.71,41431,0
+BUFM.US,D,20250304,000000,34.78,34.78,34.53,34.67,51264,0
+BUFM.US,D,20250305,000000,34.7,35.03,34.675,34.675,29336,0
+BUFM.US,D,20250306,000000,34.53,34.53,34.5,34.5,38403,0
+BUFM.US,D,20250307,000000,34.52,34.54,34.43,34.54,21996,0
+BUFM.US,D,20250310,000000,34.19,34.27,34.18,34.27,47595,0
+BUFM.US,D,20250311,000000,34.29,34.33,34.18,34.2,56188,0
+BUFM.US,D,20250312,000000,34.36,34.38,34.33,34.33,60942,0
+BUFM.US,D,20250313,000000,34.29,34.29,34.2,34.2,60473,0
+BUFM.US,D,20250314,000000,34.25,34.49,34.25,34.49,36461,0
+BUFM.US,D,20250317,000000,34.54,34.61,34.54,34.56,9175,0
+BUFM.US,D,20250318,000000,34.54,34.54,34.475,34.475,409,0
+BUFM.US,D,20250319,000000,34.65,34.65,34.5888,34.5888,25132,0
+BUFM.US,D,20250320,000000,34.65,34.65,34.6045,34.6045,20270,0
+BUFM.US,D,20250321,000000,34.67,34.67,34.63,34.63,7620,0
+BUFM.US,D,20250324,000000,34.72,34.74,34.71,34.71,50879,0
+BUFM.US,D,20250325,000000,34.76,34.76,34.72,34.72,37898,0
+BUFM.US,D,20250326,000000,34.73,34.73,34.71,34.71,35020,0
+BUFM.US,D,20250327,000000,34.68,34.74,34.68,34.72,17490,0
+BUFM.US,D,20250328,000000,34.71,34.73,34.685,34.685,7759,0
+BUFM.US,D,20250331,000000,34.77,34.77,34.67,34.75,27515,0
+BUFM.US,D,20250401,000000,34.68,34.8,34.68,34.8,166516,0
+BUFM.US,D,20250402,000000,34.64,34.93,34.64,34.9154,27767,0
+BUFM.US,D,20250403,000000,34.21,34.27,34.03,34.03,90587,0
+BUFM.US,D,20250404,000000,33.19,33.19,32.73,32.73,40713,0
+BUFM.US,D,20250407,000000,32.06,33.56,32.06,32.66,20709,0
+BUFM.US,D,20250408,000000,33.36,33.36,32.16,32.1994,15845,0
+BUFM.US,D,20250409,000000,32.24,35.38,32.13,34.22,23149,0
+BUFM.US,D,20250410,000000,33.81,33.81,33.24,33.37,101793,0
+BUFM.US,D,20250411,000000,33.3,33.82,33.3,33.76,73213,0
+BUFM.US,D,20250414,000000,34.27,34.27,33.9,34.05,9160,0
+BUFM.US,D,20250415,000000,34.2,34.2,33.08,34.04,258612,0
+BUFM.US,D,20250416,000000,33.88,33.88,33.43,33.5524,198220,0
+BUFM.US,D,20250417,000000,33.59,33.81,33.47,33.56,14076,0
+BUFM.US,D,20250421,000000,33.08,33.2,33.07,33.2,27666,0
+BUFM.US,D,20250422,000000,33.5,33.71,33.45,33.67,45547,0
+BUFM.US,D,20250423,000000,33.88,34.0018,33.88,34.0018,8835,0
+BUFM.US,D,20250424,000000,34.39,34.39,34.36,34.36,21268,0
+BUFM.US,D,20250425,000000,34.34,34.53,34.32,34.505,69635,0
+BUFM.US,D,20250428,000000,34.38,34.5505,34.38,34.5505,44806,0
+BUFM.US,D,20250429,000000,34.54,34.8,34.54,34.68,14816,0
+BUFM.US,D,20250430,000000,34.51,34.61,34.5,34.61,86731,0
+BUFM.US,D,20250501,000000,34.93,34.93,34.84,34.84,29754,0
+BUFM.US,D,20250502,000000,35.14,35.14,35.09,35.09,23225,0
+BUFM.US,D,20250505,000000,35.1,35.1,34.92,34.92,6246,0
+BUFM.US,D,20250506,000000,34.92,34.92,34.8475,34.8475,11410,0
+BUFM.US,D,20250507,000000,34.91,34.94,34.87,34.9219,55634,0
+BUFM.US,D,20250508,000000,35.17,35.17,35.08,35.08,26894,0
+BUFM.US,D,20250509,000000,35.08,35.1,35.07,35.07,31369,0
+BUFM.US,D,20250512,000000,35.41,35.59,35.41,35.5444,14803,0
+BUFM.US,D,20250513,000000,35.64,35.74,35.64,35.6586,16659,0
+BUFM.US,D,20250514,000000,35.65,35.65,35.59,35.635,34773,0
+BUFM.US,D,20250515,000000,35.58,35.78,35.58,35.7217,12904,0
+BUFM.US,D,20250516,000000,35.85,35.85,35.85,35.85,3273,0
+BUFM.US,D,20250519,000000,35.76,35.84,35.64,35.805,4935,0
+BUFM.US,D,20250520,000000,35.83,35.83,35.75,35.7761,10437,0
+BUFM.US,D,20250521,000000,35.67,35.67,35.53,35.585,39283,0
+BUFM.US,D,20250522,000000,35.49,35.76,35.49,35.5746,7750,0
+BUFM.US,D,20250523,000000,35.26,35.53,35.26,35.4791,166899,0
+BUFM.US,D,20250527,000000,35.72,35.8021,35.72,35.8021,24500,0
+BUFM.US,D,20250528,000000,35.89,35.89,35.725,35.725,28513,0
+BUFM.US,D,20250529,000000,35.79,35.89,35.72,35.7838,12964,0
+BUFM.US,D,20250530,000000,35.58,35.88,35.58,35.8211,66085,0
+BUFM.US,D,20250602,000000,35.84,35.91,35.84,35.8835,20451,0
+BUFM.US,D,20250603,000000,36.02,36.02,35.985,35.985,747,0
+BUFM.US,D,20250604,000000,36.05,36.05,36.01,36.01,5546,0
+BUFM.US,D,20250605,000000,36.01,36.04,35.92,35.92,3992,0
+BUFM.US,D,20250606,000000,36.15,36.15,36.09,36.09,43352,0
+BUFM.US,D,20250609,000000,36.19,36.19,36.08,36.1147,2631,0
+BUFM.US,D,20250610,000000,36.18,36.23,36.18,36.22,18406,0
+BUFM.US,D,20250611,000000,36.25,36.25,36.1316,36.1316,2938,0
+BUFM.US,D,20250612,000000,36.22,36.22,36.15,36.1753,19152,0
+BUFM.US,D,20250613,000000,36.01,36.07,35.9979,35.9979,5135,0
+BUFM.US,D,20250616,000000,36.23,36.23,36.18,36.18,11131,0
+BUFM.US,D,20250617,000000,36.1,36.1,36.0617,36.0617,18404,0
+BUFM.US,D,20250618,000000,36.18,36.47,36.05,36.09,20602,0
+BUFM.US,D,20250620,000000,36.43,36.45,35.96,36.0584,6190,0
+BUFM.US,D,20250623,000000,36.13,36.2501,36.13,36.2501,7803,0
+BUFM.US,D,20250624,000000,36.44,36.44,36.4276,36.4276,8200,0
+BUFM.US,D,20250625,000000,36.44,36.44,36.36,36.37,55467,0
+BUFM.US,D,20250626,000000,36.36,36.52,36.36,36.5083,14143,0
+BUFM.US,D,20250627,000000,36.56,36.56,36.48,36.52,101561,0
+BUFM.US,D,20250630,000000,36.55,36.6,36.5355,36.5355,26174,0
+BUFM.US,D,20250701,000000,36.52,36.66,36.52,36.66,31328,0
+BUFM.US,D,20250702,000000,36.65,36.67,36.56,36.625,8110,0
+BUFM.US,D,20250703,000000,36.73,36.75,36.7197,36.7197,2162,0
+BUFM.US,D,20250707,000000,36.72,36.9,36.65,36.68,8325,0
+BUFM.US,D,20250708,000000,36.7,36.72,36.69,36.7,16888,0
+BUFM.US,D,20250709,000000,36.76,36.76,36.725,36.725,6557,0
+BUFM.US,D,20250710,000000,36.78,36.85,36.78,36.82,15471,0
+BUFM.US,D,20250711,000000,36.75,36.75,36.715,36.715,9294,0
+BUFM.US,D,20250714,000000,36.79,36.79,36.7779,36.7779,2061,0
+BUFM.US,D,20250715,000000,36.79,36.8,36.7,36.7247,16362,0
+BUFM.US,D,20250716,000000,36.73,36.75,36.7,36.7345,37818,0
+BUFM.US,D,20250717,000000,36.82,36.82,36.755,36.81,15202,0
+BUFM.US,D,20250718,000000,37.25,37.25,36.8501,36.9,21651,0
+BUFM.US,D,20250721,000000,36.95,36.95,36.93,36.93,21486,0
+BUFM.US,D,20250722,000000,36.85,36.95,36.85,36.91,4644,0
+BUFM.US,D,20250723,000000,36.99,37.07,36.99,37.035,19699,0
+BUFM.US,D,20250724,000000,37.12,37.12,37.09,37.09,10255,0
+BUFM.US,D,20250725,000000,37.1,37.11,37.1,37.105,15761,0
+BUFM.US,D,20250728,000000,37.18,37.18,37.135,37.135,38041,0
+BUFM.US,D,20250729,000000,37.14,37.15,37.0964,37.0964,25218,0
+BUFM.US,D,20250730,000000,37.07,37.11,37.07,37.0848,90180,0
+BUFM.US,D,20250731,000000,37.19,37.19,37.0316,37.0316,34141,0
+BUFM.US,D,20250801,000000,36.88,36.88,36.745,36.7863,14206,0
+BUFM.US,D,20250804,000000,36.95,37.05,36.95,37.03,46147,0
+BUFM.US,D,20250805,000000,37.02,37.02,36.94,36.945,482635,0
+BUFM.US,D,20250806,000000,37.04,37.14,37.04,37.085,36336,0
+BUFM.US,D,20250807,000000,37.25,37.25,37.05,37.11,445851,0
+BUFM.US,D,20250808,000000,37.17,37.27,37.16,37.2502,27717,0
+BUFM.US,D,20250811,000000,37.2,37.25,37.15,37.1781,13440,0
+BUFM.US,D,20250812,000000,37.23,37.4,37.23,37.37,13769,0
+BUFM.US,D,20250813,000000,37.46,37.46,37.43,37.43,11417,0
+BUFM.US,D,20250814,000000,37.47,37.48,37.47,37.47,7211,0
+BUFM.US,D,20250815,000000,37.4489,37.47,37.405,37.405,9305,0
+BUFM.US,D,20250818,000000,37.47,37.47,37.35,37.4295,8622,0
+BUFM.US,D,20250819,000000,37.38,37.38,37.3264,37.3264,13539,0
+BUFM.US,D,20250820,000000,37.17,37.33,37.14,37.3185,23467,0
+BUFM.US,D,20250821,000000,37.29,37.29,37.245,37.245,2036,0
+BUFM.US,D,20250822,000000,37.36,37.56,37.36,37.5,5221,0
+BUFM.US,D,20250825,000000,37.54,37.54,37.4649,37.4649,16629,0
+BUFM.US,D,20250826,000000,37.41,37.57,37.41,37.57,27625,0
+BUFM.US,D,20250827,000000,37.6,37.6,37.56,37.56,7704,0
+BUFM.US,D,20250828,000000,37.56,37.65,37.56,37.6191,17186,0
+BUFM.US,D,20250829,000000,37.57,37.82,37.525,37.57,73965,0
+BUFM.US,D,20250902,000000,37.32,37.45,37.32,37.45,17398,0
+BUFM.US,D,20250903,000000,37.44,37.55,37.44,37.55,24776,0
+BUFM.US,D,20250904,000000,37.57,37.69,37.57,37.69,73730,0
+BUFM.US,D,20250905,000000,37.62,37.628,37.61,37.628,21901,0
+BUFM.US,D,20250908,000000,37.69,37.71,37.66,37.66,13947,0
+BUFM.US,D,20250909,000000,37.7,37.7,37.68,37.68,10324,0
+BUFM.US,D,20250910,000000,37.78,37.78,37.74,37.74,2522,0
+BUFM.US,D,20250911,000000,37.88,37.88,37.84,37.84,11905,0
+BUFM.US,D,20250912,000000,37.91,37.91,37.8936,37.8936,1574,0
+BUFM.US,D,20250915,000000,37.93,37.93,37.92,37.92,38154,0
+BUFM.US,D,20250916,000000,37.9,37.91,37.868,37.868,63881,0
+BUFM.US,D,20250917,000000,37.9,37.91,37.875,37.875,16747,0
+BUFM.US,D,20250918,000000,38.0099,38.01,37.96,37.96,30239,0
+BUFM.US,D,20250919,000000,38.0097,38.0428,38.0097,38.0428,35218,0
+BUFM.US,D,20250922,000000,38.16,38.16,38.15,38.16,86997,0
+BUFM.US,D,20250923,000000,38.06,38.06,38.02,38.02,24457,0
+BUFM.US,D,20250924,000000,38.06,38.07,38.01,38.01,15579,0
+BUFM.US,D,20250925,000000,37.93,37.94,37.93,37.93,18213,0
+BUFM.US,D,20250926,000000,37.98,38.08,37.98,38.03,15832,0
+BUFM.US,D,20250929,000000,38.12,38.12,38.08,38.08,11546,0
+BUFM.US,D,20250930,000000,38.1,38.14,38.1,38.14,26016,0
+BUFM.US,D,20251001,000000,38.16,38.27,38.16,38.225,19766,0
+BUFM.US,D,20251002,000000,38.27,38.27,38.22,38.22,6418,0
+BUFM.US,D,20251003,000000,38.205,38.3,38.205,38.2387,10113,0
+BUFM.US,D,20251006,000000,38.2769,38.35,38.25,38.3,15792,0
+BUFM.US,D,20251007,000000,38.38,38.38,38.25,38.27,31693,0
+BUFM.US,D,20251008,000000,38.33,38.37,38.3205,38.33,7537,0
+BUFM.US,D,20251009,000000,38.3,38.33,38.3,38.33,33579,0
+BUFM.US,D,20251010,000000,38.4,38.4,37.83,37.83,4936,0
+BUFM.US,D,20251013,000000,38.0171,38.12,38.0171,38.1155,9808,0
+BUFM.US,D,20251014,000000,38.05,38.2,37.95,38.0489,28791,0
+BUFM.US,D,20251015,000000,38.245,38.245,37.99,38.1281,18051,0
+BUFM.US,D,20251016,000000,38.165,38.165,37.97,37.9756,26470,0
+BUFM.US,D,20251017,000000,38.01,38.19,37.975,38.145,92681,0
+BUFM.US,D,20251020,000000,38.4,38.4,38.36,38.36,11844,0
+BUFM.US,D,20251021,000000,38.41,38.4309,38.41,38.4309,10164,0
+BUFM.US,D,20251022,000000,38.27,38.32,38.18,38.32,19792,0
+BUFM.US,D,20251023,000000,38.46,38.46,38.42,38.42,21666,0
+BUFM.US,D,20251024,000000,38.49,38.6,38.49,38.53,63793,0
+BUFM.US,D,20251027,000000,38.71,38.71,38.7,38.7,5980,0
+BUFM.US,D,20251028,000000,38.735,38.735,38.71,38.71,8635,0
+BUFM.US,D,20251029,000000,38.69,38.78,38.69,38.69,18723,0
+BUFM.US,D,20251030,000000,38.64,38.64,38.57,38.57,16329,0
+BUFM.US,D,20251031,000000,38.75,38.75,38.5894,38.5894,24855,0
+BUFM.US,D,20251103,000000,38.7,38.7313,38.69,38.7313,45312,0
+BUFM.US,D,20251104,000000,38.39,38.54,38.39,38.54,57375,0
+BUFM.US,D,20251105,000000,38.53,38.65,38.53,38.55,46309,0
+BUFM.US,D,20251106,000000,38.38,38.48,38.379,38.379,8101,0
+BUFM.US,D,20251107,000000,38.3,38.39,38.3,38.3679,3609,0
+BUFM.US,D,20251110,000000,38.72,38.72,38.72,38.72,52213,0
+BUFM.US,D,20251111,000000,38.74,38.74,38.7,38.7,2746,0
+BUFM.US,D,20251112,000000,38.77,38.77,38.7221,38.7221,27410,0
+BUFM.US,D,20251113,000000,38.5,38.5,38.41,38.41,15077,0
+BUFM.US,D,20251114,000000,38.51,38.53,38.48,38.51,154644,0
+BUFM.US,D,20251117,000000,38.48,38.48,38.26,38.26,13837,0
+BUFM.US,D,20251118,000000,38.08,38.28,38.08,38.1295,19296,0
+BUFM.US,D,20251119,000000,38.19,38.25,38.18,38.25,40391,0
+BUFM.US,D,20251120,000000,38.57,38.6,37.8855,37.8855,2557,0
+BUFM.US,D,20251121,000000,38.06,38.14,38.06,38.09,39302,0
+BUFM.US,D,20251124,000000,38.36,38.41,38.36,38.41,61806,0
+BUFM.US,D,20251125,000000,38.34,38.6119,38.34,38.6119,50038,0
+BUFM.US,D,20251126,000000,38.7583,38.83,38.7583,38.765,91728,0
+BUFM.US,D,20251128,000000,38.84,38.87,38.84,38.8469,13308,0
+BUFM.US,D,20251201,000000,38.83,38.83,38.82,38.83,27983,0
+BUFM.US,D,20251202,000000,38.89,38.9,38.79,38.79,51109,0
+BUFM.US,D,20251203,000000,38.9,38.97,38.9,38.9,4783,0
+BUFM.US,D,20251204,000000,38.94,38.955,38.88,38.9121,6235,0
+BUFM.US,D,20251205,000000,39.03,39.03,38.94,38.94,20008,0
+BUFM.US,D,20251208,000000,38.82,38.8824,38.82,38.8824,3489,0
+BUFM.US,D,20251209,000000,38.99,38.99,38.87,38.87,12889,0
+BUFM.US,D,20251210,000000,39.01,39.17,39.01,39.0872,44362,0
+BUFM.US,D,20251211,000000,39.16,39.16,39.1434,39.1434,44235,0
+BUFM.US,D,20251212,000000,38.97,38.97,38.915,38.915,28696,0
+BUFM.US,D,20251215,000000,38.93,38.93,38.8962,38.8962,20531,0
+BUFM.US,D,20251216,000000,38.84,38.8432,38.82,38.8432,22143,0
+BUFM.US,D,20251217,000000,38.6,38.6,38.4867,38.4867,43240,0
+BUFM.US,D,20251218,000000,38.79,38.79,38.7178,38.7178,16266,0
+BUFM.US,D,20251219,000000,39.04,39.04,38.9726,38.9726,10962,0
+BUFM.US,D,20251222,000000,39.25,39.25,39.21,39.21,30219,0
+BUFM.US,D,20251223,000000,39.29,39.39,39.29,39.36,1963,0
+BUFM.US,D,20251224,000000,39.52,39.52,39.465,39.465,782,0
+BUFM.US,D,20251226,000000,39.48,39.48,39.375,39.4231,8183,0
+BUFM.US,D,20251229,000000,39.39,39.39,39.3703,39.3703,4277,0
+BUFM.US,D,20251230,000000,39.38,39.42,39.3517,39.3517,68855,0
+BUFM.US,D,20251231,000000,39.23,39.23,39.01,39.0683,14516,0
+BUFM.US,D,20260102,000000,39.26,39.26,39.037,39.15,52740,0
+BUFM.US,D,20260105,000000,39.27,39.27,39.25,39.26,17045,0
+BUFM.US,D,20260106,000000,39.3,39.38,39.3,39.38,24135,0
+BUFM.US,D,20260107,000000,39.41,39.41,39.27,39.34,481973,0
+BUFM.US,D,20260108,000000,39.32,39.32,39.29,39.29,55235,0
+BUFM.US,D,20260109,000000,39.38,39.49,39.34,39.47,21470,0
+BUFM.US,D,20260112,000000,39.52,39.52,39.46,39.46,10084,0
+BUFM.US,D,20260113,000000,39.5,39.5,39.4109,39.4109,454047,0
+BUFM.US,D,20260114,000000,39.27,39.33,39.21,39.325,18389,0
+BUFM.US,D,20260115,000000,39.44,39.44,39.39,39.39,2684,0
+BUFM.US,D,20260116,000000,39.48,39.48,39.44,39.44,18873,0
+BUFM.US,D,20260120,000000,39,39.01,39,39,40430,0
+BUFM.US,D,20260121,000000,39.11,39.34,38.98,39.22,15554,0
+BUFM.US,D,20260122,000000,39.4,39.4,39.37,39.4,92533,0
+BUFM.US,D,20260123,000000,39.35,39.42,39.35,39.3645,28081,0
+BUFM.US,D,20260126,000000,39.5,39.55,39.475,39.475,12361,0
+BUFM.US,D,20260127,000000,39.58,39.6,39.51,39.5426,24538,0
+BUFM.US,D,20260128,000000,39.64,39.64,39.55,39.55,21845,0
+BUFM.US,D,20260129,000000,39.49,39.56,39.49,39.5265,88060,0
+BUFM.US,D,20260130,000000,39.375,39.5,39.36,39.5,119591,0
+BUFM.US,D,20260202,000000,39.52,39.76,39.52,39.76,23000,0
+BUFM.US,D,20260203,000000,39.62,39.62,39.35,39.46,58141,0
+BUFM.US,D,20260204,000000,39.46,39.46,39.21,39.3046,54595,0
+BUFM.US,D,20260205,000000,39.18,39.19,39.05,39.05,97275,0
+BUFM.US,D,20260206,000000,39.33,39.52,39.33,39.5014,21546,0
+BUFM.US,D,20260209,000000,39.45,39.67,39.45,39.65,19910,0
+BUFM.US,D,20260210,000000,39.63,39.63,39.5401,39.5401,18372,0
+BUFM.US,D,20260211,000000,39.53,39.61,39.53,39.5495,12649,0
+BUFM.US,D,20260212,000000,39.56,39.56,39.236,39.236,128855,0
+BUFM.US,D,20260213,000000,39.32,39.32,39.1876,39.1876,100881,0
+BUFM.US,D,20260217,000000,39.32,39.32,39.26,39.28,124164,0
+BUFM.US,D,20260218,000000,39.35,39.39,39.34,39.39,59132,0

daily/us/nasdaq etfs/ccso.us.txt

@@ -0,0 +1,837 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCSO.US,D,20220922,000000,19.3098,19.3098,18.7974,18.8229,45346.129128158,0
+CCSO.US,D,20220923,000000,18.4045,19.3894,18.295,18.4282,154912.83911881,0
+CCSO.US,D,20220926,000000,18.683,18.683,18.2055,18.2198,8849.6923400492,0
+CCSO.US,D,20220927,000000,18.5388,18.5637,18.0727,18.188,9105.0105879334,0
+CCSO.US,D,20220928,000000,18.117,18.5671,18.116,18.5671,20870.758979605,0
+CCSO.US,D,20220929,000000,18.4045,18.4045,17.7678,17.8454,57635.581484977,0
+CCSO.US,D,20220930,000000,17.927,18.1359,17.7976,17.7976,44305.757527527,0
+CCSO.US,D,20221003,000000,18.0662,18.1458,18.0662,18.1458,4502.2457963517,0
+CCSO.US,D,20221004,000000,18.5338,18.887,18.5338,18.8099,31986.149472138,0
+CCSO.US,D,20221005,000000,18.5077,18.5573,18.2055,18.4633,20352.080964218,0
+CCSO.US,D,20221006,000000,18.3218,18.394,17.995,17.995,1085.605148484,0
+CCSO.US,D,20221007,000000,18.1359,18.1359,17.3559,17.3745,23191.742579466,0
+CCSO.US,D,20221010,000000,17.3608,17.3608,17.156,17.2391,15184.399419444,0
+CCSO.US,D,20221011,000000,17.2505,17.2505,17.151,17.1963,5207.8891428663,0
+CCSO.US,D,20221012,000000,17.1311,17.1311,16.9468,16.9468,16406.710401441,0
+CCSO.US,D,20221013,000000,16.9122,17.2206,16.4894,17.21,22924.362052154,0
+CCSO.US,D,20221014,000000,17.3896,17.3896,16.5872,16.5872,4617.8426408662,0
+CCSO.US,D,20221017,000000,17.1501,17.2803,17.1501,17.151,2958.2740296189,0
+CCSO.US,D,20221018,000000,17.5279,17.5279,17.2803,17.5091,12612.118331508,0
+CCSO.US,D,20221019,000000,17.141,17.141,17.0316,17.141,18856.358315196,0
+CCSO.US,D,20221020,000000,17.0459,17.0515,16.7928,16.8416,5140.5414160622,0
+CCSO.US,D,20221021,000000,16.8923,17.3639,16.8923,17.3131,2077.7276314041,0
+CCSO.US,D,20221024,000000,17.2107,17.3052,17.0515,17.2748,4727.4083456669,0
+CCSO.US,D,20221025,000000,17.6484,17.8974,17.6484,17.8974,2203.3763754416,0
+CCSO.US,D,20221026,000000,17.9966,18.0065,17.93,17.93,18334.664729952,0
+CCSO.US,D,20221027,000000,17.9867,18.0762,17.9071,17.9496,7366.0319704544,0
+CCSO.US,D,20221028,000000,18.0065,18.1499,18.0065,18.1499,2215.4386548692,0
+CCSO.US,D,20221031,000000,18.1154,18.1458,18.1154,18.1216,2748.1893295882,0
+CCSO.US,D,20221101,000000,18.2652,18.2652,18.0762,18.117,6051.243512846,0
+CCSO.US,D,20221102,000000,18.0463,18.3249,17.6982,17.6982,23598.844510147,0
+CCSO.US,D,20221103,000000,17.6683,17.9966,17.6683,17.9305,13244.382811505,0
+CCSO.US,D,20221104,000000,18.2752,18.3647,18.0961,18.1372,25504.684659708,0
+CCSO.US,D,20221107,000000,18.1359,18.1359,17.9963,17.9963,4979.7110236942,0
+CCSO.US,D,20221108,000000,18.0463,18.2156,18.0264,18.1462,22954.517750723,0
+CCSO.US,D,20221109,000000,17.9767,17.9767,17.6388,17.6388,32973.246005297,0
+CCSO.US,D,20221110,000000,18.4045,18.6408,18.4045,18.6408,71717.287526748,0
+CCSO.US,D,20221111,000000,18.7626,19.0611,18.7228,18.8041,44425.375131851,0
+CCSO.US,D,20221114,000000,18.6949,18.8721,18.6098,18.6098,51116.924644312,0
+CCSO.US,D,20221115,000000,18.9516,18.9666,18.8124,18.8298,3855.9086570228,0
+CCSO.US,D,20221116,000000,18.6532,18.7228,18.6134,18.6219,61651.315344416,0
+CCSO.US,D,20221117,000000,18.4244,18.4925,18.295,18.4925,36173.77081342,0
+CCSO.US,D,20221118,000000,18.6532,18.6532,18.504,18.5956,52892.090100074,0
+CCSO.US,D,20221121,000000,18.6333,18.6333,18.4983,18.4983,7339.8970316946,0
+CCSO.US,D,20221122,000000,18.6134,18.6572,18.5859,18.6572,1716.8644385284,0
+CCSO.US,D,20221123,000000,18.7809,18.8323,18.7576,18.8323,5299.3614285256,0
+CCSO.US,D,20221125,000000,18.8721,18.882,18.8163,18.827,2899.9730123855,0
+CCSO.US,D,20221128,000000,18.6731,18.6731,18.4753,18.4753,863.4581690257,0
+CCSO.US,D,20221129,000000,18.5154,18.5736,18.4592,18.4667,1782.2017854279,0
+CCSO.US,D,20221130,000000,18.7129,19.3098,18.6582,19.268,2108.8885199254,0
+CCSO.US,D,20221201,000000,19.46,19.48,19.2413,19.2413,1300,0
+CCSO.US,D,20221202,000000,19.24,19.5313,19.24,19.5313,739,0
+CCSO.US,D,20221205,000000,19.14,19.14,19.06,19.0749,5052,0
+CCSO.US,D,20221206,000000,19.07,19.07,18.6403,18.7243,3881,0
+CCSO.US,D,20221207,000000,18.62,18.64,18.57,18.6297,2966,0
+CCSO.US,D,20221208,000000,18.83,18.885,18.76,18.8,14471,0
+CCSO.US,D,20221209,000000,18.93,18.93,18.6309,18.6309,317,0
+CCSO.US,D,20221212,000000,18.5803,18.6498,18.5803,18.6498,620,0
+CCSO.US,D,20221213,000000,19.2,19.21,18.715,18.7893,6032,0
+CCSO.US,D,20221214,000000,18.86,18.9,18.77,18.7732,8586,0
+CCSO.US,D,20221215,000000,18.3413,18.3413,18.2,18.2445,701,0
+CCSO.US,D,20221216,000000,18.2,18.2,17.96,17.985,2154,0
+CCSO.US,D,20221219,000000,17.88,17.88,17.7,17.7,471,0
+CCSO.US,D,20221220,000000,17.69,17.83,17.6763,17.6763,2894,0
+CCSO.US,D,20221221,000000,17.74,17.9893,17.74,17.9893,3283,0
+CCSO.US,D,20221222,000000,17.71,17.71,17.5,17.5842,2857,0
+CCSO.US,D,20221223,000000,17.4399,17.55,17.4399,17.55,12309,0
+CCSO.US,D,20221227,000000,17.26,17.26,17.238,17.238,5766,0
+CCSO.US,D,20221228,000000,17.2,17.25,17.05,17.0506,2364,0
+CCSO.US,D,20221229,000000,17.33,17.37,17.3268,17.35,1312,0
+CCSO.US,D,20221230,000000,17.15,17.3,17.15,17.28,3766,0
+CCSO.US,D,20230103,000000,17.29,17.29,17.05,17.09,8652,0
+CCSO.US,D,20230104,000000,17.31,17.4345,17.31,17.4345,2491,0
+CCSO.US,D,20230105,000000,17.18,17.18,17.1658,17.1658,1481,0
+CCSO.US,D,20230106,000000,17.27,17.53,17.27,17.5,1929,0
+CCSO.US,D,20230109,000000,17.87,17.92,17.6741,17.6741,1047,0
+CCSO.US,D,20230110,000000,17.69,17.9304,17.6858,17.9304,2137,0
+CCSO.US,D,20230111,000000,18.2361,18.3302,18.2361,18.3302,1464,0
+CCSO.US,D,20230112,000000,18.49,18.49,18.49,18.49,66,0
+CCSO.US,D,20230113,000000,18.36,18.57,18.3,18.52,1762,0
+CCSO.US,D,20230117,000000,18.65,18.682,18.55,18.555,5631,0
+CCSO.US,D,20230118,000000,18.72,18.73,18.21,18.21,11071,0
+CCSO.US,D,20230119,000000,18.14,18.14,17.75,17.75,3658,0
+CCSO.US,D,20230120,000000,17.85,18.1,17.807,18.0688,2233,0
+CCSO.US,D,20230123,000000,18.44,18.575,18.44,18.5438,3456,0
+CCSO.US,D,20230124,000000,18.62,18.62,18.39,18.49,12512,0
+CCSO.US,D,20230125,000000,18.17,18.4808,18.1649,18.4808,4419,0
+CCSO.US,D,20230126,000000,18.6,18.752,18.6,18.752,303,0
+CCSO.US,D,20230127,000000,18.87,19.1578,18.87,19.1578,817,0
+CCSO.US,D,20230130,000000,19,19.13,18.83,18.83,5259,0
+CCSO.US,D,20230131,000000,18.89,19.26,18.8824,19.2514,3172,0
+CCSO.US,D,20230201,000000,19.2,19.53,19.1,19.53,3130,0
+CCSO.US,D,20230202,000000,19.62,19.75,19.5883,19.5883,632,0
+CCSO.US,D,20230203,000000,19.54,19.62,19.3389,19.3389,2275,0
+CCSO.US,D,20230206,000000,19.31,19.31,19.15,19.202,4143,0
+CCSO.US,D,20230207,000000,19.01,19.2006,18.93,19.2006,7539,0
+CCSO.US,D,20230208,000000,19.31,19.31,19.0709,19.0709,3175,0
+CCSO.US,D,20230209,000000,19.2401,19.3,18.8087,18.8388,1711,0
+CCSO.US,D,20230210,000000,18.82,18.82,18.6994,18.7636,1778,0
+CCSO.US,D,20230213,000000,18.72,18.99,18.72,18.95,2941,0
+CCSO.US,D,20230214,000000,18.83,19.0918,18.83,19.0901,2406,0
+CCSO.US,D,20230215,000000,19.04,19.4441,19.04,19.4441,470,0
+CCSO.US,D,20230216,000000,19.22,19.22,19.0939,19.0939,12374,0
+CCSO.US,D,20230217,000000,19.08,19.11,18.97,19.0978,1606,0
+CCSO.US,D,20230221,000000,19,19,18.5057,18.5057,7478,0
+CCSO.US,D,20230222,000000,18.53,18.56,18.49,18.5417,2591,0
+CCSO.US,D,20230223,000000,18.5522,18.5675,18.4099,18.5537,432,0
+CCSO.US,D,20230224,000000,18.27,18.2777,18.17,18.2777,1297,0
+CCSO.US,D,20230227,000000,18.6763,18.72,18.58,18.61,18183,0
+CCSO.US,D,20230228,000000,18.7248,18.7328,18.7248,18.7328,1339,0
+CCSO.US,D,20230301,000000,18.85,18.85,18.68,18.71,1321,0
+CCSO.US,D,20230302,000000,18.6,18.7608,18.6,18.7608,637,0
+CCSO.US,D,20230303,000000,18.89,19.21,18.89,19.21,227,0
+CCSO.US,D,20230306,000000,19.31,19.31,19.1281,19.1281,857,0
+CCSO.US,D,20230307,000000,19.03,19.03,18.74,18.74,950,0
+CCSO.US,D,20230308,000000,18.6,18.7109,18.6,18.7109,4210,0
+CCSO.US,D,20230309,000000,18.8,18.8125,18.33,18.33,816,0
+CCSO.US,D,20230310,000000,18.35,18.35,17.83,17.83,792,0
+CCSO.US,D,20230313,000000,17.405,17.82,17.405,17.79,2792,0
+CCSO.US,D,20230314,000000,18.1,18.1,17.96,17.9743,9831,0
+CCSO.US,D,20230315,000000,17.53,17.53,17.3093,17.3093,9767,0
+CCSO.US,D,20230316,000000,17.14,17.5308,17.14,17.5308,637,0
+CCSO.US,D,20230317,000000,17.35,17.43,17.0926,17.19,1708,0
+CCSO.US,D,20230320,000000,17.37,17.49,17.365,17.47,5821,0
+CCSO.US,D,20230321,000000,17.97,17.97,17.9466,17.9466,1574,0
+CCSO.US,D,20230322,000000,17.92,18.02,17.6097,17.6097,5142,0
+CCSO.US,D,20230323,000000,17.96,17.96,17.67,17.67,2422,0
+CCSO.US,D,20230324,000000,17.38,17.59,17.355,17.5848,1092,0
+CCSO.US,D,20230327,000000,17.74,17.78,17.67,17.7,5698,0
+CCSO.US,D,20230328,000000,17.81,17.81,17.7345,17.78,1150,0
+CCSO.US,D,20230329,000000,17.93,18.16,17.93,18.16,2950,0
+CCSO.US,D,20230330,000000,18.4699,18.4699,18.32,18.36,30609,0
+CCSO.US,D,20230331,000000,18.5,18.72,18.5,18.72,6359,0
+CCSO.US,D,20230403,000000,18.5831,18.5831,18.3781,18.495,5421,0
+CCSO.US,D,20230404,000000,18.3087,18.33,17.95,17.9822,6729,0
+CCSO.US,D,20230405,000000,17.87,17.87,17.5875,17.5875,2263,0
+CCSO.US,D,20230406,000000,17.48,17.61,17.41,17.59,1684,0
+CCSO.US,D,20230410,000000,17.62,17.76,17.6077,17.76,8710,0
+CCSO.US,D,20230411,000000,17.9063,18.01,17.9062,17.9941,3394,0
+CCSO.US,D,20230412,000000,18.32,18.32,17.9097,17.9097,13049,0
+CCSO.US,D,20230413,000000,17.99,18.2,17.99,18.1793,540,0
+CCSO.US,D,20230414,000000,18.27,18.27,18.02,18.075,534,0
+CCSO.US,D,20230417,000000,18.35,18.35,18.25,18.3301,1002,0
+CCSO.US,D,20230418,000000,18.35,18.35,18.2801,18.325,1950,0
+CCSO.US,D,20230419,000000,18.0925,18.17,18.0503,18.1381,1779,0
+CCSO.US,D,20230420,000000,18,18.05,17.98,18.0055,1560,0
+CCSO.US,D,20230421,000000,17.91,17.96,17.91,17.9486,812,0
+CCSO.US,D,20230424,000000,18.2,18.2,17.86,17.9116,6171,0
+CCSO.US,D,20230425,000000,17.77,17.77,17.5949,17.5949,630,0
+CCSO.US,D,20230426,000000,17.5,17.5,17.08,17.1151,1572,0
+CCSO.US,D,20230427,000000,17.11,17.5006,17.11,17.5006,2938,0
+CCSO.US,D,20230428,000000,17.5799,17.62,17.5799,17.6038,9058,0
+CCSO.US,D,20230501,000000,17.64,17.64,17.4947,17.4947,2962,0
+CCSO.US,D,20230502,000000,17.54,17.54,17.21,17.3274,1751,0
+CCSO.US,D,20230503,000000,17.43,17.43,17.3,17.3,794,0
+CCSO.US,D,20230504,000000,17.19,17.19,17.19,17.19,169,0
+CCSO.US,D,20230505,000000,17.573,17.6856,17.573,17.6856,693,0
+CCSO.US,D,20230508,000000,17.79,17.79,17.79,17.79,139,0
+CCSO.US,D,20230509,000000,17.62,17.79,17.62,17.7681,1116,0
+CCSO.US,D,20230510,000000,17.847,17.847,17.84,17.84,547,0
+CCSO.US,D,20230511,000000,17.77,17.78,17.73,17.78,2913,0
+CCSO.US,D,20230512,000000,17.9202,18.03,17.82,17.8577,3190,0
+CCSO.US,D,20230515,000000,17.88,18.01,17.88,18.01,333,0
+CCSO.US,D,20230516,000000,17.81,17.81,17.6391,17.6391,662,0
+CCSO.US,D,20230517,000000,17.723,17.8783,17.66,17.8783,567,0
+CCSO.US,D,20230518,000000,17.757,17.9092,17.757,17.9092,1668,0
+CCSO.US,D,20230519,000000,17.8387,17.8387,17.8387,17.8387,194,0
+CCSO.US,D,20230522,000000,18.05,18.0571,18.05,18.0571,197,0
+CCSO.US,D,20230523,000000,18,18.04,17.813,17.813,3088,0
+CCSO.US,D,20230524,000000,17.66,17.66,17.49,17.5189,2137,0
+CCSO.US,D,20230525,000000,17.4901,17.5804,17.45,17.5804,1004,0
+CCSO.US,D,20230526,000000,17.6963,17.8,17.6963,17.7763,1068,0
+CCSO.US,D,20230530,000000,17.67,18.04,17.67,17.8547,3123,0
+CCSO.US,D,20230531,000000,17.77,17.79,17.48,17.6836,6204,0
+CCSO.US,D,20230601,000000,17.665,17.9,17.64,17.8804,1577,0
+CCSO.US,D,20230602,000000,18.29,18.35,18.29,18.3278,6595,0
+CCSO.US,D,20230605,000000,18.43,18.43,18.2976,18.2976,2133,0
+CCSO.US,D,20230606,000000,18.325,18.5412,18.3,18.5412,678,0
+CCSO.US,D,20230607,000000,18.72,18.72,18.64,18.64,1530,0
+CCSO.US,D,20230608,000000,18.645,18.6696,18.645,18.6696,729,0
+CCSO.US,D,20230609,000000,18.79,18.83,18.6141,18.6141,1785,0
+CCSO.US,D,20230612,000000,18.7,18.86,18.7,18.8497,5379,0
+CCSO.US,D,20230613,000000,19.11,19.2173,19.11,19.2173,4659,0
+CCSO.US,D,20230614,000000,19.36,19.37,19.12,19.1495,3882,0
+CCSO.US,D,20230615,000000,19.165,19.43,19.165,19.43,1077,0
+CCSO.US,D,20230616,000000,19.56,19.56,19.3074,19.3074,687,0
+CCSO.US,D,20230620,000000,19.47,19.47,19.18,19.22,1193,0
+CCSO.US,D,20230621,000000,19.2295,19.2295,19.1197,19.1197,698,0
+CCSO.US,D,20230622,000000,18.94,19.0297,18.905,19.0297,888,0
+CCSO.US,D,20230623,000000,18.83,18.83,18.73,18.77,1206,0
+CCSO.US,D,20230626,000000,19.06,19.06,18.81,18.81,3757,0
+CCSO.US,D,20230627,000000,18.9795,19.2,18.92,19.2,2477,0
+CCSO.US,D,20230628,000000,19.3495,19.39,19.23,19.2553,8923,0
+CCSO.US,D,20230629,000000,19.38,19.44,19.35,19.4344,5547,0
+CCSO.US,D,20230630,000000,19.63,19.7877,19.56,19.7877,10764,0
+CCSO.US,D,20230703,000000,20.17,20.17,19.98,19.9997,7910,0
+CCSO.US,D,20230705,000000,19.871,19.89,19.8495,19.8495,1996,0
+CCSO.US,D,20230706,000000,19.6365,19.65,19.4099,19.4991,3341,0
+CCSO.US,D,20230707,000000,19.78,19.97,19.72,19.7602,13126,0
+CCSO.US,D,20230710,000000,19.83,20.1437,19.76,20.1437,675,0
+CCSO.US,D,20230711,000000,20.25,20.32,20.22,20.32,3076,0
+CCSO.US,D,20230712,000000,20.6,20.6,20.5326,20.5326,435,0
+CCSO.US,D,20230713,000000,20.5895,20.71,20.5895,20.68,642,0
+CCSO.US,D,20230714,000000,20.67,20.67,20.4481,20.4481,992,0
+CCSO.US,D,20230717,000000,20.66,20.87,20.635,20.8049,3123,0
+CCSO.US,D,20230718,000000,20.96,20.96,20.795,20.8714,1330,0
+CCSO.US,D,20230719,000000,20.94,20.94,20.8299,20.846,10030,0
+CCSO.US,D,20230720,000000,21,21,20.6,20.6,5707,0
+CCSO.US,D,20230721,000000,20.71,20.71,20.45,20.48,4438,0
+CCSO.US,D,20230724,000000,20.67,20.75,20.6577,20.6577,1873,0
+CCSO.US,D,20230725,000000,20.88,20.88,20.7013,20.7013,6220,0
+CCSO.US,D,20230726,000000,20.841,20.86,20.76,20.7999,788,0
+CCSO.US,D,20230727,000000,20.92,20.92,20.6,20.6118,3671,0
+CCSO.US,D,20230728,000000,20.84,21.0698,20.84,21.0698,648,0
+CCSO.US,D,20230731,000000,21.31,21.32,21.25,21.3172,1133,0
+CCSO.US,D,20230801,000000,21.29,21.31,21.21,21.21,3407,0
+CCSO.US,D,20230802,000000,20.8065,20.8065,20.655,20.6573,1705,0
+CCSO.US,D,20230803,000000,20.74,20.83,20.69,20.7476,1152,0
+CCSO.US,D,20230804,000000,20.68,20.71,20.4697,20.4697,2018,0
+CCSO.US,D,20230807,000000,20.57,20.6,20.47,20.5,1186,0
+CCSO.US,D,20230808,000000,20.28,20.32,19.99,20.2987,4585,0
+CCSO.US,D,20230809,000000,20.13,20.35,20.12,20.12,1171,0
+CCSO.US,D,20230810,000000,20.37,20.37,19.97,19.9746,1932,0
+CCSO.US,D,20230811,000000,19.76,19.8359,19.76,19.8359,2804,0
+CCSO.US,D,20230814,000000,19.63,19.9142,19.63,19.9142,2463,0
+CCSO.US,D,20230815,000000,19.81,19.81,19.5588,19.5588,9325,0
+CCSO.US,D,20230816,000000,19.64,19.64,19.3641,19.3641,1617,0
+CCSO.US,D,20230817,000000,19.49,19.49,19.1,19.1,2145,0
+CCSO.US,D,20230818,000000,19,19.09,18.59,19.0567,2313,0
+CCSO.US,D,20230821,000000,19.2,19.25,19.12,19.2054,7653,0
+CCSO.US,D,20230822,000000,19.1,19.1281,19.1,19.1281,1193,0
+CCSO.US,D,20230823,000000,19.21,19.41,19.21,19.3247,1507,0
+CCSO.US,D,20230824,000000,19.67,19.67,18.9745,18.9745,1649,0
+CCSO.US,D,20230825,000000,19.1719,19.1719,19.1719,19.1719,142,0
+CCSO.US,D,20230828,000000,19.37,19.37,19.3284,19.3284,1197,0
+CCSO.US,D,20230829,000000,19.35,19.8058,19.35,19.8058,4587,0
+CCSO.US,D,20230830,000000,19.83,19.8503,19.8199,19.8199,362,0
+CCSO.US,D,20230831,000000,20.04,20.04,19.7881,19.7881,844,0
+CCSO.US,D,20230901,000000,20.16,20.16,19.978,19.978,822,0
+CCSO.US,D,20230905,000000,19.82,19.82,19.66,19.7197,3152,0
+CCSO.US,D,20230906,000000,19.75,19.78,19.4899,19.57,9831,0
+CCSO.US,D,20230907,000000,19.34,19.4488,19.32,19.4488,729,0
+CCSO.US,D,20230908,000000,19.36,19.3619,19.36,19.3619,488,0
+CCSO.US,D,20230911,000000,19.65,19.65,19.5201,19.58,1759,0
+CCSO.US,D,20230912,000000,19.6599,19.67,19.4842,19.4842,11539,0
+CCSO.US,D,20230913,000000,19.402,19.402,19.31,19.31,193,0
+CCSO.US,D,20230914,000000,19.54,19.5647,19.5,19.5647,504,0
+CCSO.US,D,20230915,000000,19.38,19.38,19.3,19.3395,990,0
+CCSO.US,D,20230918,000000,19.07,19.32,19.07,19.2,2407,0
+CCSO.US,D,20230919,000000,19.16,19.16,18.93,18.93,1801,0
+CCSO.US,D,20230920,000000,18.94,19.15,18.81,18.81,806,0
+CCSO.US,D,20230921,000000,18.53,18.53,18.44,18.44,4551,0
+CCSO.US,D,20230922,000000,18.52,18.52,18.4,18.4,5396,0
+CCSO.US,D,20230925,000000,18.25,18.37,18.25,18.37,9897,0
+CCSO.US,D,20230926,000000,18.4,18.41,18.17,18.17,1389,0
+CCSO.US,D,20230927,000000,18.22,18.3,18.22,18.22,507,0
+CCSO.US,D,20230928,000000,18.3,18.3799,18.3,18.3799,480,0
+CCSO.US,D,20230929,000000,18.47,18.57,18.4,18.4,490,0
+CCSO.US,D,20231002,000000,18.24,18.24,17.944,17.96,1600,0
+CCSO.US,D,20231003,000000,17.87,17.87,17.64,17.64,1227,0
+CCSO.US,D,20231004,000000,17.77,17.96,17.755,17.96,3872,0
+CCSO.US,D,20231005,000000,17.9,17.9,17.55,17.55,3157,0
+CCSO.US,D,20231006,000000,17.54,17.9,17.54,17.9,1717,0
+CCSO.US,D,20231009,000000,17.97,17.97,17.5,17.82,2276,0
+CCSO.US,D,20231010,000000,17.98,18.25,17.98,18.1819,982,0
+CCSO.US,D,20231011,000000,18.44,18.44,18.165,18.22,2357,0
+CCSO.US,D,20231012,000000,18.17,18.17,17.78,17.78,2389,0
+CCSO.US,D,20231013,000000,17.76,17.76,17.59,17.59,2122,0
+CCSO.US,D,20231016,000000,17.6,17.77,17.6,17.77,1435,0
+CCSO.US,D,20231017,000000,17.79,17.9,17.75,17.9,2768,0
+CCSO.US,D,20231018,000000,17.58,17.58,17.2092,17.2092,1071,0
+CCSO.US,D,20231019,000000,17.02,17.055,16.86,16.86,1056,0
+CCSO.US,D,20231020,000000,16.72,16.72,16.4577,16.4577,1791,0
+CCSO.US,D,20231023,000000,16.32,16.4288,16.31,16.4288,3235,0
+CCSO.US,D,20231024,000000,16.74,16.74,16.64,16.74,2172,0
+CCSO.US,D,20231025,000000,16.65,16.65,16.5,16.5,758,0
+CCSO.US,D,20231026,000000,16.56,16.66,16.41,16.4221,6646,0
+CCSO.US,D,20231027,000000,16.47,16.47,16.2676,16.2676,514,0
+CCSO.US,D,20231030,000000,16.55,16.55,16.3,16.34,3485,0
+CCSO.US,D,20231031,000000,16.36,16.4518,16.36,16.4518,861,0
+CCSO.US,D,20231101,000000,16.6,16.65,16.41,16.65,1250,0
+CCSO.US,D,20231102,000000,17.1,17.21,17.01,17.21,1452,0
+CCSO.US,D,20231103,000000,17.57,17.57,17.415,17.43,1548,0
+CCSO.US,D,20231106,000000,17.32,17.36,17.29,17.3,14386,0
+CCSO.US,D,20231107,000000,17.12,17.2497,17.115,17.2453,2093,0
+CCSO.US,D,20231108,000000,17.1625,17.1625,17.09,17.0926,4474,0
+CCSO.US,D,20231109,000000,17.22,17.22,16.77,16.77,413,0
+CCSO.US,D,20231110,000000,16.7797,16.85,16.7797,16.85,475,0
+CCSO.US,D,20231113,000000,16.94,17.0187,16.855,17.0187,1620,0
+CCSO.US,D,20231114,000000,17.57,17.75,17.5516,17.75,11093,0
+CCSO.US,D,20231115,000000,17.97,17.97,17.8814,17.8814,477,0
+CCSO.US,D,20231116,000000,17.88,17.88,17.5301,17.6472,1320,0
+CCSO.US,D,20231117,000000,17.77,17.77,17.77,17.77,476,0
+CCSO.US,D,20231120,000000,17.93,18.07,17.91,18.0063,6567,0
+CCSO.US,D,20231121,000000,18.04,18.04,17.8229,17.8229,1914,0
+CCSO.US,D,20231122,000000,17.82,17.87,17.79,17.86,967,0
+CCSO.US,D,20231124,000000,17.8,17.83,17.7975,17.83,1396,0
+CCSO.US,D,20231127,000000,17.79,17.815,17.7425,17.7461,1567,0
+CCSO.US,D,20231128,000000,17.8,17.84,17.74,17.84,3156,0
+CCSO.US,D,20231129,000000,17.92,18.06,17.8405,17.8405,2188,0
+CCSO.US,D,20231130,000000,17.85,17.9218,17.85,17.9218,1981,0
+CCSO.US,D,20231201,000000,18.01,18.3118,18.01,18.3118,4509,0
+CCSO.US,D,20231204,000000,18.27,18.37,18.25,18.27,4020,0
+CCSO.US,D,20231205,000000,18.25,18.25,18.1271,18.1271,6036,0
+CCSO.US,D,20231206,000000,18.39,18.4084,18.09,18.09,1582,0
+CCSO.US,D,20231207,000000,18.14,18.17,18.067,18.1588,3581,0
+CCSO.US,D,20231208,000000,18.45,18.45,18.23,18.33,1323,0
+CCSO.US,D,20231211,000000,18.32,18.44,18.32,18.4114,2720,0
+CCSO.US,D,20231212,000000,18.39,18.39,18.145,18.258,2239,0
+CCSO.US,D,20231213,000000,18.18,18.7,18.17,18.63,11845,0
+CCSO.US,D,20231214,000000,19.31,19.52,19.195,19.4284,1884,0
+CCSO.US,D,20231215,000000,19.47,19.47,19.33,19.3891,1336,0
+CCSO.US,D,20231218,000000,19.69,19.69,19.3593,19.3593,1953,0
+CCSO.US,D,20231219,000000,19.6364,19.77,19.6364,19.6814,1420,0
+CCSO.US,D,20231220,000000,19.67,19.71,19.1706,19.1706,16856,0
+CCSO.US,D,20231221,000000,19.32,19.57,19.3,19.5,4456,0
+CCSO.US,D,20231222,000000,19.615,19.66,19.5847,19.5847,807,0
+CCSO.US,D,20231226,000000,19.6969,19.79,19.67,19.725,1356,0
+CCSO.US,D,20231227,000000,19.99,19.99,19.7017,19.7017,5912,0
+CCSO.US,D,20231228,000000,19.97,19.97,19.7335,19.76,6363,0
+CCSO.US,D,20231229,000000,19.78,19.8,19.6,19.64,17803,0
+CCSO.US,D,20240102,000000,19.49,19.49,19.21,19.2435,5197,0
+CCSO.US,D,20240103,000000,18.9397,19.11,18.75,18.97,18595,0
+CCSO.US,D,20240104,000000,18.81,18.9,18.74,18.74,7959,0
+CCSO.US,D,20240105,000000,18.8699,18.8699,18.55,18.69,3265,0
+CCSO.US,D,20240108,000000,18.7,18.88,18.52,18.88,1973,0
+CCSO.US,D,20240109,000000,18.585,18.76,18.585,18.73,1461,0
+CCSO.US,D,20240110,000000,18.565,18.66,18.529,18.66,2842,0
+CCSO.US,D,20240111,000000,18.4,18.45,18.3416,18.45,531,0
+CCSO.US,D,20240112,000000,18.5839,18.5839,18.31,18.31,1527,0
+CCSO.US,D,20240116,000000,18.1698,18.1698,18.0116,18.07,1408,0
+CCSO.US,D,20240117,000000,17.84,17.9,17.7359,17.7796,3737,0
+CCSO.US,D,20240118,000000,17.85,17.85,17.73,17.7712,1581,0
+CCSO.US,D,20240119,000000,17.72,17.8475,17.61,17.83,8771,0
+CCSO.US,D,20240122,000000,18.13,18.13,17.86,18.05,1815,0
+CCSO.US,D,20240123,000000,18.285,18.285,18,18.15,1219,0
+CCSO.US,D,20240124,000000,18.51,18.51,17.92,17.92,3149,0
+CCSO.US,D,20240125,000000,17.8914,17.8914,17.75,17.75,1057,0
+CCSO.US,D,20240126,000000,17.87,17.9,17.8,17.9,2775,0
+CCSO.US,D,20240129,000000,18.01,18.21,17.9,18.21,2295,0
+CCSO.US,D,20240130,000000,18.13,18.17,18.055,18.09,1209,0
+CCSO.US,D,20240131,000000,18.1405,18.22,17.8268,17.8268,2335,0
+CCSO.US,D,20240201,000000,18.08,18.15,18.0696,18.0696,1582,0
+CCSO.US,D,20240202,000000,17.8145,18.05,17.8145,17.87,2410,0
+CCSO.US,D,20240205,000000,17.95,17.95,17.43,17.66,2176,0
+CCSO.US,D,20240206,000000,17.79,17.88,17.79,17.8622,3713,0
+CCSO.US,D,20240207,000000,17.93,18.0773,17.75,18.0346,5537,0
+CCSO.US,D,20240208,000000,17.99,18.1,17.99,18.0996,4389,0
+CCSO.US,D,20240209,000000,18.1201,18.32,18.1201,18.32,3343,0
+CCSO.US,D,20240212,000000,18.4,18.48,18.4,18.45,1675,0
+CCSO.US,D,20240213,000000,18.02,18.02,17.9,17.92,2445,0
+CCSO.US,D,20240214,000000,18.14,18.3181,18.05,18.3181,3943,0
+CCSO.US,D,20240215,000000,18.48,18.58,18.48,18.575,1020,0
+CCSO.US,D,20240216,000000,18.58,18.67,18.55,18.55,928,0
+CCSO.US,D,20240220,000000,18.2583,18.31,18.2583,18.3,1154,0
+CCSO.US,D,20240221,000000,18.52,18.52,18.23,18.3,5631,0
+CCSO.US,D,20240222,000000,18.24,18.26,18.24,18.2597,1386,0
+CCSO.US,D,20240223,000000,18.17,18.23,18.17,18.2147,902,0
+CCSO.US,D,20240226,000000,18.46,18.57,18.46,18.55,50576,0
+CCSO.US,D,20240227,000000,18.86,18.87,18.8,18.8549,3853,0
+CCSO.US,D,20240228,000000,18.89,18.89,18.785,18.785,5143,0
+CCSO.US,D,20240229,000000,19.0017,19.0017,19.0017,19.0017,50,0
+CCSO.US,D,20240301,000000,19.02,19.11,19.02,19.0457,1480,0
+CCSO.US,D,20240304,000000,19,19,18.685,18.6996,2987,0
+CCSO.US,D,20240305,000000,18.64,18.64,18.45,18.5086,3908,0
+CCSO.US,D,20240306,000000,18.67,18.77,18.6568,18.6568,630,0
+CCSO.US,D,20240307,000000,18.88,18.93,18.82,18.8941,792,0
+CCSO.US,D,20240308,000000,19.03,19.1092,18.83,18.83,1391,0
+CCSO.US,D,20240311,000000,18.98,18.98,18.7547,18.7847,4208,0
+CCSO.US,D,20240312,000000,18.83,18.9,18.83,18.8979,1694,0
+CCSO.US,D,20240313,000000,18.9787,18.9787,18.82,18.82,577,0
+CCSO.US,D,20240314,000000,18.77,18.77,18.48,18.5358,2573,0
+CCSO.US,D,20240315,000000,18.71,18.7278,18.69,18.7278,2411,0
+CCSO.US,D,20240318,000000,18.87,18.9,18.71,18.7614,4533,0
+CCSO.US,D,20240319,000000,18.65,18.8324,18.65,18.7791,2032,0
+CCSO.US,D,20240320,000000,18.8,19.13,18.78,19.0837,90753,0
+CCSO.US,D,20240321,000000,19.24,19.27,19.19,19.19,7145,0
+CCSO.US,D,20240322,000000,18.87,18.99,18.85,18.99,865,0
+CCSO.US,D,20240325,000000,19.16,19.16,18.99,18.9987,1738,0
+CCSO.US,D,20240326,000000,18.97,19.02,18.85,18.85,2589,0
+CCSO.US,D,20240327,000000,19.0633,19.2524,19.05,19.2524,1370,0
+CCSO.US,D,20240328,000000,19.36,19.36,19.2822,19.3072,1458,0
+CCSO.US,D,20240401,000000,19.4199,19.4199,19.3405,19.3405,2332,0
+CCSO.US,D,20240402,000000,19.11,19.11,19,19.0751,2560,0
+CCSO.US,D,20240403,000000,19.04,19.29,19.04,19.2546,11483,0
+CCSO.US,D,20240404,000000,19.4704,19.4704,19.02,19.0374,1745,0
+CCSO.US,D,20240405,000000,19.1,19.17,19.05,19.115,5450,0
+CCSO.US,D,20240408,000000,19.36,19.36,19.17,19.29,7249,0
+CCSO.US,D,20240409,000000,19.54,19.55,19.32,19.5,5368,0
+CCSO.US,D,20240410,000000,19.135,19.23,19.05,19.23,3229,0
+CCSO.US,D,20240411,000000,19.1657,19.2,19,19.2,2843,0
+CCSO.US,D,20240412,000000,19.4,19.4,18.81,18.85,5588,0
+CCSO.US,D,20240415,000000,18.69,18.69,18.4493,18.4493,2310,0
+CCSO.US,D,20240416,000000,18.34,18.34,18.16,18.2875,13767,0
+CCSO.US,D,20240417,000000,18.49,18.49,18.29,18.29,1877,0
+CCSO.US,D,20240418,000000,18.29,18.38,18.169,18.169,16436,0
+CCSO.US,D,20240419,000000,18.24,18.24,18,18,629,0
+CCSO.US,D,20240422,000000,18.03,18.16,17.87,18.0543,2919,0
+CCSO.US,D,20240423,000000,18.23,18.23,18.1358,18.1494,1522,0
+CCSO.US,D,20240424,000000,18.35,18.35,18.05,18.1439,2712,0
+CCSO.US,D,20240425,000000,17.95,18.31,17.95,18.31,815,0
+CCSO.US,D,20240426,000000,18.51,18.63,18.5099,18.5458,1687,0
+CCSO.US,D,20240429,000000,18.86,19.03,18.86,18.9922,1758,0
+CCSO.US,D,20240430,000000,18.87,18.87,18.5265,18.5265,724,0
+CCSO.US,D,20240501,000000,18.5,18.65,18.47,18.4888,1055,0
+CCSO.US,D,20240502,000000,18.51,18.8256,18.51,18.8256,3896,0
+CCSO.US,D,20240503,000000,19.1,19.14,18.95,19.0322,9670,0
+CCSO.US,D,20240506,000000,19.37,19.4,19.35,19.3645,1620,0
+CCSO.US,D,20240507,000000,19.28,19.37,19.2194,19.2323,1298,0
+CCSO.US,D,20240508,000000,19.07,19.07,19.0432,19.0432,292,0
+CCSO.US,D,20240509,000000,19.24,19.31,19.24,19.2882,452,0
+CCSO.US,D,20240510,000000,19.35,19.36,19.1742,19.1742,1590,0
+CCSO.US,D,20240513,000000,19.29,19.29,19.2502,19.2502,538,0
+CCSO.US,D,20240514,000000,19.55,19.55,19.48,19.4833,2420,0
+CCSO.US,D,20240515,000000,19.356,19.52,19.356,19.52,2760,0
+CCSO.US,D,20240516,000000,19.67,19.67,19.3228,19.3228,871,0
+CCSO.US,D,20240517,000000,19.32,19.3973,19.3199,19.3973,893,0
+CCSO.US,D,20240520,000000,19.54,19.54,19.37,19.41,1887,0
+CCSO.US,D,20240521,000000,19.34,19.51,19.34,19.51,1843,0
+CCSO.US,D,20240522,000000,19.44,19.52,19.44,19.4751,889,0
+CCSO.US,D,20240523,000000,19.31,19.38,19.1885,19.1885,4071,0
+CCSO.US,D,20240524,000000,19.37,19.63,19.37,19.63,365,0
+CCSO.US,D,20240528,000000,19.57,19.69,19.52,19.52,1087,0
+CCSO.US,D,20240529,000000,19.32,19.4098,19.32,19.4098,230,0
+CCSO.US,D,20240530,000000,19.31,19.5294,19.31,19.46,768,0
+CCSO.US,D,20240531,000000,19.4784,19.55,19.21,19.55,8364,0
+CCSO.US,D,20240603,000000,19.51,19.85,19.3,19.37,1005,0
+CCSO.US,D,20240604,000000,19.37,19.37,19.0508,19.0508,2868,0
+CCSO.US,D,20240605,000000,19.19,19.39,19.13,19.39,1381,0
+CCSO.US,D,20240606,000000,19.54,19.58,19.2,19.2,2981,0
+CCSO.US,D,20240607,000000,19.02,19.02,18.9439,18.9439,516,0
+CCSO.US,D,20240610,000000,18.89,19.09,18.89,19.09,1101,0
+CCSO.US,D,20240611,000000,18.73,18.94,18.73,18.94,30033,0
+CCSO.US,D,20240612,000000,19.32,19.32,19.1613,19.1613,1020,0
+CCSO.US,D,20240613,000000,19.13,19.13,19.0499,19.06,593,0
+CCSO.US,D,20240614,000000,18.78,18.78,18.78,18.78,152,0
+CCSO.US,D,20240617,000000,18.95,18.95,18.74,18.92,2361,0
+CCSO.US,D,20240618,000000,18.87,18.9,18.84,18.9,13167,0
+CCSO.US,D,20240620,000000,18.79,18.81,18.66,18.68,2833,0
+CCSO.US,D,20240621,000000,18.66,18.6752,18.37,18.6752,10124,0
+CCSO.US,D,20240624,000000,18.885,18.885,18.81,18.81,295,0
+CCSO.US,D,20240625,000000,18.67,18.67,18.55,18.63,4848,0
+CCSO.US,D,20240626,000000,18.72,18.76,18.72,18.76,508,0
+CCSO.US,D,20240627,000000,18.74,18.83,18.74,18.799,1187,0
+CCSO.US,D,20240628,000000,19.03,19.04,18.5311,18.5311,3805,0
+CCSO.US,D,20240701,000000,18.72,18.72,18.47,18.47,3939,0
+CCSO.US,D,20240702,000000,18.65,18.68,18.57,18.61,16186,0
+CCSO.US,D,20240703,000000,18.91,19.1,18.91,19.09,7074,0
+CCSO.US,D,20240705,000000,18.9901,18.9901,18.91,18.99,501,0
+CCSO.US,D,20240708,000000,19.05,19.15,19,19,1600,0
+CCSO.US,D,20240709,000000,18.93,19.1,18.93,19.02,18389,0
+CCSO.US,D,20240710,000000,19.0908,19.3506,19.0908,19.3506,598,0
+CCSO.US,D,20240711,000000,19.7539,19.9,19.68,19.69,4458,0
+CCSO.US,D,20240712,000000,20.05,20.13,20.04,20.05,935,0
+CCSO.US,D,20240715,000000,19.88,20.1,19.88,19.88,5638,0
+CCSO.US,D,20240716,000000,19.7,20.41,19.7,20.39,9979,0
+CCSO.US,D,20240717,000000,20.3109,20.3109,19.8,19.8,309,0
+CCSO.US,D,20240718,000000,20,20.07,19.72,19.72,532,0
+CCSO.US,D,20240719,000000,19.67,19.67,19.45,19.475,656,0
+CCSO.US,D,20240722,000000,19.7251,19.86,19.7251,19.86,1886,0
+CCSO.US,D,20240723,000000,19.7,19.81,19.7,19.78,853,0
+CCSO.US,D,20240724,000000,19.6,19.6,19.19,19.19,1190,0
+CCSO.US,D,20240725,000000,19.06,19.18,19.06,19.065,2841,0
+CCSO.US,D,20240726,000000,19.4,19.44,19.38,19.44,543,0
+CCSO.US,D,20240729,000000,19.5,19.5,19.365,19.365,219,0
+CCSO.US,D,20240730,000000,19.44,19.44,19.21,19.21,743,0
+CCSO.US,D,20240731,000000,19.6,19.67,19.6,19.67,2342,0
+CCSO.US,D,20240801,000000,19.41,19.41,18.9672,18.9672,2313,0
+CCSO.US,D,20240802,000000,18.63,18.63,18.34,18.4,857,0
+CCSO.US,D,20240805,000000,18.05,18.05,17.7,17.9,2216,0
+CCSO.US,D,20240806,000000,18.15,18.15,18.075,18.1,1632,0
+CCSO.US,D,20240807,000000,18.35,18.35,17.85,17.85,867,0
+CCSO.US,D,20240808,000000,18.08,18.24,18.08,18.2349,522,0
+CCSO.US,D,20240809,000000,18.17,18.17,18.1037,18.165,2342,0
+CCSO.US,D,20240812,000000,18.0309,18.0309,17.96,18.005,11896,0
+CCSO.US,D,20240813,000000,18.22,18.32,18.12,18.32,23967,0
+CCSO.US,D,20240814,000000,18.46,18.47,18.23,18.32,5216,0
+CCSO.US,D,20240815,000000,18.72,18.72,18.72,18.72,180,0
+CCSO.US,D,20240816,000000,18.62,18.81,18.62,18.68,2485,0
+CCSO.US,D,20240819,000000,18.78,19,18.78,19,503,0
+CCSO.US,D,20240820,000000,18.72,18.7503,18.72,18.7503,307,0
+CCSO.US,D,20240821,000000,19.09,19.09,19.0508,19.0508,382,0
+CCSO.US,D,20240822,000000,19.18,19.18,18.88,18.8839,3659,0
+CCSO.US,D,20240823,000000,19.41,19.485,19.41,19.485,548,0
+CCSO.US,D,20240826,000000,19.69,19.75,19.4526,19.4526,62173,0
+CCSO.US,D,20240827,000000,19.31,19.42,19.21,19.42,6155,0
+CCSO.US,D,20240828,000000,19.25,19.25,18.92,18.93,9239,0
+CCSO.US,D,20240829,000000,19.18,19.35,19.1169,19.1169,1937,0
+CCSO.US,D,20240830,000000,19.12,19.34,19.12,19.29,2360,0
+CCSO.US,D,20240903,000000,19.24,19.24,18.79,18.79,2104,0
+CCSO.US,D,20240904,000000,18.55,18.7708,18.54,18.54,1594,0
+CCSO.US,D,20240905,000000,18.6071,18.6071,18.55,18.58,1917,0
+CCSO.US,D,20240906,000000,18.3735,18.3735,18.1937,18.1937,377,0
+CCSO.US,D,20240909,000000,18.31,18.45,18.31,18.33,1385,0
+CCSO.US,D,20240910,000000,18.34,18.4521,18.34,18.4521,407,0
+CCSO.US,D,20240911,000000,18.7799,18.97,18.7799,18.97,7152,0
+CCSO.US,D,20240912,000000,19.03,19.08,19.01,19.01,449,0
+CCSO.US,D,20240913,000000,19.21,19.32,19.21,19.2848,470,0
+CCSO.US,D,20240916,000000,19.295,19.3126,19.28,19.3126,247,0
+CCSO.US,D,20240917,000000,19.64,19.64,19.4638,19.4638,388,0
+CCSO.US,D,20240918,000000,19.4,19.4,19.4,19.4,379,0
+CCSO.US,D,20240919,000000,19.81,19.93,19.81,19.93,286,0
+CCSO.US,D,20240920,000000,19.76,19.7649,19.74,19.7649,781,0
+CCSO.US,D,20240923,000000,19.83,20.0554,19.83,20.0554,423,0
+CCSO.US,D,20240924,000000,20.35,20.45,20.35,20.43,3614,0
+CCSO.US,D,20240925,000000,20.24,20.37,20.18,20.18,4029,0
+CCSO.US,D,20240926,000000,20.61,20.77,20.55,20.59,1286,0
+CCSO.US,D,20240927,000000,20.65,20.7,20.65,20.7,740,0
+CCSO.US,D,20240930,000000,20.82,20.82,20.54,20.71,5604,0
+CCSO.US,D,20241001,000000,20.5991,20.69,20.52,20.69,19690,0
+CCSO.US,D,20241002,000000,20.69,20.74,20.61,20.74,8138,0
+CCSO.US,D,20241003,000000,20.49,20.49,20.452,20.48,1056,0
+CCSO.US,D,20241004,000000,20.67,20.7665,20.655,20.7665,5352,0
+CCSO.US,D,20241007,000000,20.8,20.85,20.77,20.83,3988,0
+CCSO.US,D,20241008,000000,20.66,20.66,20.46,20.625,8407,0
+CCSO.US,D,20241009,000000,20.665,20.87,20.6607,20.81,7051,0
+CCSO.US,D,20241010,000000,20.57,20.57,20.5,20.5382,1335,0
+CCSO.US,D,20241011,000000,20.38,20.76,20.37,20.715,5300,0
+CCSO.US,D,20241014,000000,20.752,20.752,20.68,20.725,3509,0
+CCSO.US,D,20241015,000000,20.58,20.625,20.48,20.48,3736,0
+CCSO.US,D,20241016,000000,20.6987,20.7491,20.6987,20.7491,599,0
+CCSO.US,D,20241017,000000,20.59,20.76,20.58,20.62,4659,0
+CCSO.US,D,20241018,000000,20.839,20.839,20.82,20.82,494,0
+CCSO.US,D,20241021,000000,20.67,20.7952,20.6605,20.6605,5941,0
+CCSO.US,D,20241022,000000,20.5505,20.5505,20.5505,20.5505,184,0
+CCSO.US,D,20241023,000000,20.39,20.3957,20.26,20.26,2458,0
+CCSO.US,D,20241024,000000,20.42,20.51,20.42,20.51,208,0
+CCSO.US,D,20241025,000000,20.48,20.48,20.4793,20.4793,541,0
+CCSO.US,D,20241028,000000,20.9508,20.9508,20.91,20.91,359,0
+CCSO.US,D,20241029,000000,20.63,20.7172,20.63,20.7172,3504,0
+CCSO.US,D,20241030,000000,20.48,20.71,20.48,20.49,3976,0
+CCSO.US,D,20241031,000000,20.44,20.44,20.1,20.1,585,0
+CCSO.US,D,20241101,000000,20.442,20.442,20.442,20.442,440,0
+CCSO.US,D,20241104,000000,20.3,20.42,20.278,20.278,2341,0
+CCSO.US,D,20241105,000000,20.43,20.6954,20.42,20.6954,3306,0
+CCSO.US,D,20241106,000000,20.85,20.96,20.7867,20.96,1331,0
+CCSO.US,D,20241107,000000,21.24,21.31,21.04,21.31,6088,0
+CCSO.US,D,20241108,000000,21.251,21.3862,21.23,21.38,3893,0
+CCSO.US,D,20241111,000000,21.585,21.68,21.568,21.68,650,0
+CCSO.US,D,20241112,000000,21.2609,21.2609,21.12,21.21,1340,0
+CCSO.US,D,20241113,000000,21.34,21.34,21.25,21.25,886,0
+CCSO.US,D,20241114,000000,21.12,21.12,20.8911,20.8911,556,0
+CCSO.US,D,20241115,000000,20.8877,20.8877,20.7595,20.7595,644,0
+CCSO.US,D,20241118,000000,20.78,21.16,20.78,21.0601,3054,0
+CCSO.US,D,20241119,000000,20.95,21.21,20.95,21.21,705,0
+CCSO.US,D,20241120,000000,21.0977,21.21,21.05,21.1788,3301,0
+CCSO.US,D,20241121,000000,21.2501,21.42,21.25,21.42,840,0
+CCSO.US,D,20241122,000000,21.64,21.7395,21.56,21.7395,1849,0
+CCSO.US,D,20241125,000000,21.98,22.19,21.98,22.09,1253,0
+CCSO.US,D,20241126,000000,21.81,21.83,21.77,21.8117,2580,0
+CCSO.US,D,20241127,000000,21.95,21.97,21.8798,21.8798,2989,0
+CCSO.US,D,20241129,000000,22.0995,22.0995,22.0695,22.0695,364,0
+CCSO.US,D,20241202,000000,22.19,22.19,21.96,22.03,4138,0
+CCSO.US,D,20241203,000000,21.92,21.98,21.86,21.86,4575,0
+CCSO.US,D,20241204,000000,21.98,21.98,21.85,21.94,715,0
+CCSO.US,D,20241205,000000,21.87,21.935,21.8266,21.8266,1321,0
+CCSO.US,D,20241206,000000,22.06,22.1,21.96,22.1,1780,0
+CCSO.US,D,20241209,000000,22.52,22.53,22.15,22.15,2249,0
+CCSO.US,D,20241210,000000,21.91,21.9328,21.76,21.76,493,0
+CCSO.US,D,20241211,000000,21.91,22.02,21.82,22.02,74067,0
+CCSO.US,D,20241213,000000,21.63,21.63,21.61,21.61,756,0
+CCSO.US,D,20241216,000000,21.62,21.68,21.62,21.68,2132,0
+CCSO.US,D,20241217,000000,21.56,21.56,21.4864,21.4864,643,0
+CCSO.US,D,20241218,000000,21.38,21.57,20.67,20.67,3801,0
+CCSO.US,D,20241219,000000,20.7,20.81,20.49,20.49,1603,0
+CCSO.US,D,20241220,000000,20.55,20.78,20.55,20.78,337,0
+CCSO.US,D,20241223,000000,20.7,20.88,20.7,20.88,1279,0
+CCSO.US,D,20241224,000000,21.07,21.1671,21.07,21.1671,518,0
+CCSO.US,D,20241226,000000,21.25,21.3,21.25,21.3,800,0
+CCSO.US,D,20241227,000000,20.83,20.87,20.83,20.87,664,0
+CCSO.US,D,20241230,000000,20.58,20.58,20.34,20.44,5632,0
+CCSO.US,D,20241231,000000,20.54,20.602,20.3011,20.3011,5844,0
+CCSO.US,D,20250102,000000,20.49,20.57,20.3283,20.3283,11529,0
+CCSO.US,D,20250103,000000,20.5,20.96,20.5,20.96,6769,0
+CCSO.US,D,20250106,000000,20.96,21.2892,20.96,21.01,4642,0
+CCSO.US,D,20250107,000000,21.16,21.16,20.73,20.85,4445,0
+CCSO.US,D,20250108,000000,20.6,20.6519,20.5,20.6519,2167,0
+CCSO.US,D,20250110,000000,20.55,20.55,20.375,20.42,1849,0
+CCSO.US,D,20250113,000000,20.1,20.37,20.04,20.37,1707,0
+CCSO.US,D,20250114,000000,20.37,20.73,20.37,20.51,2197,0
+CCSO.US,D,20250115,000000,20.99,20.99,20.91,20.91,254,0
+CCSO.US,D,20250116,000000,20.95,21.02,20.95,21.015,2150,0
+CCSO.US,D,20250121,000000,21.31,21.4332,21.19,21.4332,1280,0
+CCSO.US,D,20250123,000000,21.35,21.42,21.35,21.3742,11745,0
+CCSO.US,D,20250124,000000,21.49,21.49,21.34,21.34,1902,0
+CCSO.US,D,20250127,000000,20.69,20.69,20.37,20.37,1641,0
+CCSO.US,D,20250128,000000,20.28,20.54,20.2799,20.54,10385,0
+CCSO.US,D,20250129,000000,20.57,20.57,20.36,20.36,2084,0
+CCSO.US,D,20250130,000000,20.81,21.02,20.81,21.02,4189,0
+CCSO.US,D,20250131,000000,21.05,21.09,20.7098,20.7471,737,0
+CCSO.US,D,20250203,000000,20.23,20.54,20.19,20.4859,2921,0
+CCSO.US,D,20250204,000000,20.58,20.95,20.58,20.7,3713,0
+CCSO.US,D,20250205,000000,20.86,20.91,20.8,20.85,2091,0
+CCSO.US,D,20250206,000000,20.94,21.06,20.94,20.9783,2305,0
+CCSO.US,D,20250207,000000,21.15,21.2,20.92,20.97,4079,0
+CCSO.US,D,20250210,000000,21.12,21.15,21.074,21.13,12959,0
+CCSO.US,D,20250211,000000,20.89,20.9,20.67,20.74,3536,0
+CCSO.US,D,20250212,000000,20.71,20.74,20.685,20.707,2367,0
+CCSO.US,D,20250213,000000,20.81,20.9,20.81,20.8768,1124,0
+CCSO.US,D,20250214,000000,21.01,21.01,20.9938,20.9938,1546,0
+CCSO.US,D,20250218,000000,20.98,21.13,20.97,21.13,23386,0
+CCSO.US,D,20250219,000000,21.0807,21.15,21.075,21.095,3213,0
+CCSO.US,D,20250220,000000,21.16,21.16,20.85,20.99,2220,0
+CCSO.US,D,20250221,000000,21.12,21.12,20.31,20.31,3028,0
+CCSO.US,D,20250224,000000,20.21,20.22,20,20.22,2445,0
+CCSO.US,D,20250225,000000,20.19,20.19,19.8797,20.0262,1205,0
+CCSO.US,D,20250226,000000,20.31,20.47,20.25,20.25,502,0
+CCSO.US,D,20250227,000000,20.21,20.21,19.9,19.9,284,0
+CCSO.US,D,20250228,000000,19.68,20,19.68,20,6043,0
+CCSO.US,D,20250303,000000,20.37,20.37,19.3,19.3376,2867,0
+CCSO.US,D,20250304,000000,19.45,19.48,18.84,19.2029,2933,0
+CCSO.US,D,20250305,000000,19.4,19.61,19.4,19.61,8565,0
+CCSO.US,D,20250306,000000,19.385,19.385,19.19,19.19,648,0
+CCSO.US,D,20250307,000000,19.3197,19.49,19.3197,19.49,402,0
+CCSO.US,D,20250310,000000,19.12,19.19,18.84,18.875,1810,0
+CCSO.US,D,20250311,000000,19.07,19.2,19.02,19.11,5591,0
+CCSO.US,D,20250312,000000,19.19,19.23,19.19,19.2131,432,0
+CCSO.US,D,20250313,000000,19.0995,19.0995,18.94,18.94,353,0
+CCSO.US,D,20250314,000000,19.3,19.46,19.28,19.46,11075,0
+CCSO.US,D,20250317,000000,19.4543,19.735,19.4543,19.6882,1178,0
+CCSO.US,D,20250318,000000,19.53,19.56,19.47,19.5242,1645,0
+CCSO.US,D,20250319,000000,19.747,19.88,19.747,19.8539,820,0
+CCSO.US,D,20250320,000000,19.76,19.76,19.65,19.7,822,0
+CCSO.US,D,20250321,000000,19.39,19.59,19.39,19.54,2507,0
+CCSO.US,D,20250324,000000,20.18,20.18,19.89,19.97,2241,0
+CCSO.US,D,20250325,000000,19.93,20.01,19.93,20.01,3599,0
+CCSO.US,D,20250326,000000,19.855,19.855,19.6,19.6,1291,0
+CCSO.US,D,20250327,000000,19.56,19.56,19.4861,19.4861,1090,0
+CCSO.US,D,20250328,000000,19.32,19.32,19.0729,19.0729,2565,0
+CCSO.US,D,20250331,000000,18.82,19.13,18.69,19.11,1640,0
+CCSO.US,D,20250401,000000,19.15,19.2714,19.1,19.2714,2311,0
+CCSO.US,D,20250402,000000,19.09,19.57,19.09,19.57,11427,0
+CCSO.US,D,20250403,000000,18.84,18.84,18.7176,18.7176,576,0
+CCSO.US,D,20250404,000000,18.09,18.09,17.39,17.615,4784,0
+CCSO.US,D,20250407,000000,17.37,17.52,17.35,17.46,3626,0
+CCSO.US,D,20250408,000000,17.9,17.9,16.8,17.0086,2064,0
+CCSO.US,D,20250409,000000,17.03,18.66,17.03,18.5637,10014,0
+CCSO.US,D,20250410,000000,18.1,18.2734,17.91,18.1108,6972,0
+CCSO.US,D,20250411,000000,18,18.56,18,18.51,1126,0
+CCSO.US,D,20250414,000000,18.7666,18.89,18.7666,18.8498,951,0
+CCSO.US,D,20250415,000000,18.8807,18.91,18.67,18.7296,2413,0
+CCSO.US,D,20250416,000000,18.6399,18.6399,18.44,18.44,757,0
+CCSO.US,D,20250417,000000,18.61,18.62,18.5134,18.5751,739,0
+CCSO.US,D,20250421,000000,18.49,18.49,18.1,18.1047,23701,0
+CCSO.US,D,20250422,000000,18.42,18.64,18.42,18.616,2451,0
+CCSO.US,D,20250423,000000,19.065,19.29,18.83,18.8731,8081,0
+CCSO.US,D,20250424,000000,19.36,19.37,19.36,19.3696,694,0
+CCSO.US,D,20250428,000000,19.49,19.64,19.34,19.577,1001,0
+CCSO.US,D,20250429,000000,19.48,19.58,19.48,19.58,593,0
+CCSO.US,D,20250501,000000,19.95,19.95,19.95,19.95,4035,0
+CCSO.US,D,20250502,000000,20.27,20.39,20.25,20.3116,14801,0
+CCSO.US,D,20250505,000000,20.15,20.23,20.15,20.23,970,0
+CCSO.US,D,20250506,000000,20.16,20.21,20.08,20.2022,4635,0
+CCSO.US,D,20250507,000000,20.14,20.24,20.09,20.18,2686,0
+CCSO.US,D,20250508,000000,20.52,20.56,20.41,20.47,3314,0
+CCSO.US,D,20250512,000000,21.39,21.39,21.16,21.16,1261,0
+CCSO.US,D,20250513,000000,21.3094,21.51,21.3094,21.48,1459,0
+CCSO.US,D,20250514,000000,21.48,21.5,21.39,21.5,1018,0
+CCSO.US,D,20250515,000000,21.53,21.53,21.5,21.51,775,0
+CCSO.US,D,20250516,000000,21.56,21.69,21.56,21.69,160,0
+CCSO.US,D,20250519,000000,21.59,21.62,21.59,21.62,451,0
+CCSO.US,D,20250520,000000,21.66,21.665,21.65,21.665,320,0
+CCSO.US,D,20250522,000000,21.09,21.26,21.09,21.18,2195,0
+CCSO.US,D,20250523,000000,21.3485,21.44,21.3485,21.44,2773,0
+CCSO.US,D,20250528,000000,21.68,21.7,21.68,21.7,891,0
+CCSO.US,D,20250529,000000,21.6276,21.6276,21.595,21.5959,772,0
+CCSO.US,D,20250530,000000,21.42,21.53,21.42,21.51,1213,0
+CCSO.US,D,20250602,000000,21.59,21.59,21.42,21.59,1321,0
+CCSO.US,D,20250603,000000,21.74,21.84,21.73,21.84,1186,0
+CCSO.US,D,20250604,000000,21.85,21.92,21.85,21.88,1038,0
+CCSO.US,D,20250606,000000,21.8,21.9,21.8,21.87,1115,0
+CCSO.US,D,20250609,000000,22.15,22.18,22.15,22.18,403,0
+CCSO.US,D,20250610,000000,22.0022,22.02,22.0022,22.02,382,0
+CCSO.US,D,20250611,000000,22.18,22.2,22.18,22.2,414,0
+CCSO.US,D,20250613,000000,21.91,21.91,21.86,21.8603,460,0
+CCSO.US,D,20250616,000000,22.2,22.24,22.2,22.24,291,0
+CCSO.US,D,20250617,000000,21.99,21.99,21.8,21.8,5867,0
+CCSO.US,D,20250620,000000,22.02,22.02,21.71,21.71,1141,0
+CCSO.US,D,20250623,000000,21.94,22.06,21.94,22.06,487,0
+CCSO.US,D,20250624,000000,22.23,22.4199,22.23,22.4199,637,0
+CCSO.US,D,20250625,000000,22.3063,22.338,22.2473,22.25,2012,0
+CCSO.US,D,20250626,000000,22.57,22.5753,22.5,22.5753,459,0
+CCSO.US,D,20250627,000000,22.5833,22.585,22.5308,22.5308,1010,0
+CCSO.US,D,20250630,000000,22.53,22.56,22.52,22.56,3661,0
+CCSO.US,D,20250701,000000,22.53,22.54,22.455,22.54,553,0
+CCSO.US,D,20250702,000000,22.64,22.64,22.6345,22.6345,2635,0
+CCSO.US,D,20250703,000000,22.86,22.9789,22.86,22.9789,1506,0
+CCSO.US,D,20250707,000000,22.96,22.96,22.9,22.92,2301,0
+CCSO.US,D,20250708,000000,22.7907,22.7907,22.79,22.79,435,0
+CCSO.US,D,20250709,000000,23,23.2,22.7454,22.925,1638,0
+CCSO.US,D,20250710,000000,22.95,23.1396,22.95,23.1396,1418,0
+CCSO.US,D,20250711,000000,23.05,23.0635,23.0269,23.0635,682,0
+CCSO.US,D,20250714,000000,23.25,23.35,23.15,23.35,3582,0
+CCSO.US,D,20250715,000000,23.35,23.3633,23.34,23.34,3370,0
+CCSO.US,D,20250716,000000,23.33,23.4347,23.33,23.4347,618,0
+CCSO.US,D,20250717,000000,23.6,23.98,23.6,23.9713,1513,0
+CCSO.US,D,20250718,000000,24.1,24.1184,24.1,24.1184,1319,0
+CCSO.US,D,20250721,000000,24.58,24.58,23.8409,23.8409,1905,0
+CCSO.US,D,20250722,000000,23.82,24.0622,23.82,24.0622,931,0
+CCSO.US,D,20250723,000000,24.59,24.61,24.44,24.5845,7934,0
+CCSO.US,D,20250724,000000,24.53,24.53,24.49,24.4977,1391,0
+CCSO.US,D,20250725,000000,24.51,24.715,24.51,24.715,696,0
+CCSO.US,D,20250728,000000,24.71,24.71,24.49,24.51,2746,0
+CCSO.US,D,20250729,000000,24.79,24.79,23.96,23.9656,1627,0
+CCSO.US,D,20250730,000000,23.88,23.88,23.61,23.6936,2368,0
+CCSO.US,D,20250731,000000,23.83,23.8601,23.61,23.6319,2462,0
+CCSO.US,D,20250801,000000,23.0269,23.2781,23.0269,23.2781,1411,0
+CCSO.US,D,20250804,000000,23.6,23.6,23.49,23.535,1362,0
+CCSO.US,D,20250805,000000,23.64,23.64,23.38,23.5542,1877,0
+CCSO.US,D,20250806,000000,23.54,23.55,23.515,23.515,763,0
+CCSO.US,D,20250807,000000,23.51,23.56,23.49,23.5072,5081,0
+CCSO.US,D,20250811,000000,23.59,23.59,23.4398,23.4424,3405,0
+CCSO.US,D,20250812,000000,23.51,23.715,23.51,23.715,2107,0
+CCSO.US,D,20250813,000000,23.83,23.83,23.64,23.8191,4526,0
+CCSO.US,D,20250814,000000,23.54,23.55,23.41,23.445,1529,0
+CCSO.US,D,20250815,000000,23.39,23.6,23.37,23.5228,3630,0
+CCSO.US,D,20250818,000000,23.5861,23.69,23.55,23.685,3147,0
+CCSO.US,D,20250819,000000,23.63,23.67,23.37,23.4766,3819,0
+CCSO.US,D,20250820,000000,23.28,23.37,23.28,23.3188,3108,0
+CCSO.US,D,20250821,000000,23.31,23.38,23.2984,23.2984,749,0
+CCSO.US,D,20250822,000000,23.865,24.09,23.865,24.0202,996,0
+CCSO.US,D,20250825,000000,24.02,24.0355,23.8475,23.8475,3823,0
+CCSO.US,D,20250827,000000,24,24.11,24,24.0098,1998,0
+CCSO.US,D,20250828,000000,24.14,24.14,24.1131,24.1131,2004,0
+CCSO.US,D,20250902,000000,23.36,23.6,23.36,23.5744,4268,0
+CCSO.US,D,20250903,000000,23.58,23.62,23.58,23.5835,1116,0
+CCSO.US,D,20250904,000000,23.47,23.6686,23.47,23.6686,1057,0
+CCSO.US,D,20250905,000000,23.9097,23.9097,23.5,23.7255,2656,0
+CCSO.US,D,20250908,000000,23.92,23.92,23.74,23.846,1548,0
+CCSO.US,D,20250909,000000,23.85,23.85,23.68,23.6976,3007,0
+CCSO.US,D,20250910,000000,24.03,24.03,23.8458,23.8458,1559,0
+CCSO.US,D,20250911,000000,24.17,24.1701,24.085,24.1141,2293,0
+CCSO.US,D,20250912,000000,24.14,24.14,23.8996,23.8996,902,0
+CCSO.US,D,20250915,000000,24.08,24.3204,24.073,24.3204,3784,0
+CCSO.US,D,20250916,000000,24.39,24.4,24.17,24.1841,5623,0
+CCSO.US,D,20250917,000000,24.62,24.62,24,24.2057,13142,0
+CCSO.US,D,20250919,000000,24.605,24.8038,24.6,24.8038,898,0
+CCSO.US,D,20250922,000000,24.71,25.02,24.7029,24.9896,1423,0
+CCSO.US,D,20250923,000000,24.93,24.93,24.835,24.835,2270,0
+CCSO.US,D,20250924,000000,25,25.05,24.8452,24.8452,953,0
+CCSO.US,D,20250925,000000,24.59,24.745,24.59,24.745,2595,0
+CCSO.US,D,20250926,000000,24.9,24.9,24.6915,24.767,5784,0
+CCSO.US,D,20250929,000000,24.77,24.915,24.77,24.8902,1794,0
+CCSO.US,D,20250930,000000,25,25,24.79,24.9429,4290,0
+CCSO.US,D,20251001,000000,24.97,25.1334,24.97,25.1334,2939,0
+CCSO.US,D,20251002,000000,25.154,25.325,25.154,25.325,3718,0
+CCSO.US,D,20251003,000000,25.335,25.43,25.32,25.3763,1321,0
+CCSO.US,D,20251006,000000,25.69,25.72,25.641,25.68,1419,0
+CCSO.US,D,20251007,000000,25.86,25.86,25.38,25.3907,911,0
+CCSO.US,D,20251008,000000,25.55,25.7926,25.55,25.7926,589,0
+CCSO.US,D,20251009,000000,25.7496,25.7496,25.6192,25.6192,956,0
+CCSO.US,D,20251010,000000,25.8999,25.8999,25.0512,25.0512,1451,0
+CCSO.US,D,20251013,000000,25.67,25.95,25.65,25.945,2606,0
+CCSO.US,D,20251014,000000,25.74,26.3806,25.74,26.1593,1189,0
+CCSO.US,D,20251015,000000,26.56,26.6,26.2788,26.2788,1679,0
+CCSO.US,D,20251016,000000,25.8153,25.86,25.665,25.665,1006,0
+CCSO.US,D,20251017,000000,25.63,25.63,25.3,25.3836,733,0
+CCSO.US,D,20251021,000000,25.65,25.67,25.4809,25.4809,1184,0
+CCSO.US,D,20251022,000000,25.23,25.23,24.67,24.8747,2030,0
+CCSO.US,D,20251023,000000,25.2,25.216,25.2,25.216,2939,0
+CCSO.US,D,20251024,000000,25.65,25.71,25.6028,25.6028,9645,0
+CCSO.US,D,20251027,000000,25.92,25.92,25.59,25.6547,3506,0
+CCSO.US,D,20251028,000000,25.88,26.0394,25.8356,25.8356,9336,0
+CCSO.US,D,20251029,000000,26.31,26.31,25.9235,25.9274,4883,0
+CCSO.US,D,20251030,000000,25.88,25.88,25.6669,25.6669,749,0
+CCSO.US,D,20251031,000000,25.78,25.8888,25.62,25.8888,3961,0
+CCSO.US,D,20251103,000000,26.03,26.03,25.41,25.4597,3354,0
+CCSO.US,D,20251104,000000,25,25.1096,24.7558,24.7558,3655,0
+CCSO.US,D,20251105,000000,25.04,25.46,25.04,25.3267,3000,0
+CCSO.US,D,20251106,000000,25.41,25.41,24.9252,24.9252,8055,0
+CCSO.US,D,20251107,000000,24.63,25.075,24.395,25.075,4116,0
+CCSO.US,D,20251110,000000,25.34,25.52,25.12,25.425,4982,0
+CCSO.US,D,20251111,000000,25.38,25.44,25.3699,25.3856,5193,0
+CCSO.US,D,20251112,000000,25.6,25.6,25.2818,25.3063,597,0
+CCSO.US,D,20251113,000000,25.16,25.16,24.52,24.5313,4252,0
+CCSO.US,D,20251114,000000,24.06,24.88,24.06,24.4325,16955,0
+CCSO.US,D,20251117,000000,24.28,24.42,23.9001,24.0021,36113,0
+CCSO.US,D,20251118,000000,23.85,24.14,23.85,24.0227,7603,0
+CCSO.US,D,20251119,000000,24.22,24.22,24.04,24.1652,1096,0
+CCSO.US,D,20251120,000000,24.48,24.56,23.4432,23.4432,3404,0
+CCSO.US,D,20251124,000000,23.93,24.1,23.93,24.0689,2438,0
+CCSO.US,D,20251125,000000,24.09,24.4734,24.09,24.4734,2439,0
+CCSO.US,D,20251126,000000,24.67,24.88,24.67,24.8278,1043,0
+CCSO.US,D,20251201,000000,24.9096,24.9096,24.6176,24.6176,931,0
+CCSO.US,D,20251202,000000,24.7577,24.76,24.7091,24.7091,1269,0
+CCSO.US,D,20251203,000000,24.68,24.919,24.68,24.919,925,0
+CCSO.US,D,20251204,000000,25.13,25.38,25.1299,25.3255,1556,0
+CCSO.US,D,20251205,000000,25.28,25.392,25.168,25.168,687,0
+CCSO.US,D,20251208,000000,25.69,25.69,25.0359,25.0359,854,0
+CCSO.US,D,20251209,000000,24.98,25.07,24.945,24.9452,1572,0
+CCSO.US,D,20251210,000000,25.47,25.47,24.9518,25.2999,1864,0
+CCSO.US,D,20251211,000000,25.175,25.6385,25.175,25.6385,4066,0
+CCSO.US,D,20251212,000000,25.6,25.6,24.9992,24.9992,961,0
+CCSO.US,D,20251215,000000,25,25,24.8138,24.8138,1662,0
+CCSO.US,D,20251216,000000,24.6701,24.7805,24.6701,24.7805,6956,0
+CCSO.US,D,20251217,000000,24.82,24.82,24.2483,24.2483,1009,0
+CCSO.US,D,20251218,000000,24.7126,24.7126,24.52,24.6459,748,0
+CCSO.US,D,20251219,000000,24.95,25.0941,24.95,25.045,726,0
+CCSO.US,D,20251222,000000,25.27,25.365,25.245,25.3327,687,0
+CCSO.US,D,20251223,000000,25.29,25.2901,25.2463,25.2463,1119,0
+CCSO.US,D,20251224,000000,25.29,25.3347,25.25,25.3347,758,0
+CCSO.US,D,20251226,000000,25.2352,25.307,25.2352,25.307,1193,0
+CCSO.US,D,20251229,000000,24.98,25.01,24.975,24.975,1740,0
+CCSO.US,D,20251230,000000,25,25.05,24.8403,24.8403,10846,0
+CCSO.US,D,20251231,000000,24.82,24.82,24.5731,24.5731,4225,0
+CCSO.US,D,20260102,000000,24.87,25.2568,24.855,25.2568,5051,0
+CCSO.US,D,20260105,000000,25.58,25.65,25.455,25.6115,4590,0
+CCSO.US,D,20260106,000000,25.5596,25.8,25.51,25.7453,7359,0
+CCSO.US,D,20260107,000000,25.52,25.53,25.325,25.325,5766,0
+CCSO.US,D,20260108,000000,25.23,25.32,25.23,25.3111,2346,0
+CCSO.US,D,20260109,000000,25.5808,25.59,25.5699,25.5743,934,0
+CCSO.US,D,20260112,000000,25.98,25.98,25.78,25.9103,1357,0
+CCSO.US,D,20260113,000000,26,26.01,25.8374,25.8374,2843,0
+CCSO.US,D,20260114,000000,25.73,25.8822,25.68,25.8822,2466,0
+CCSO.US,D,20260115,000000,25.96,26.08,25.92,26.0597,4254,0
+CCSO.US,D,20260116,000000,26.34,26.34,26.1699,26.301,36291,0
+CCSO.US,D,20260120,000000,25.97,26.14,25.95,26.0508,4617,0
+CCSO.US,D,20260121,000000,26.32,26.52,26.17,26.4843,7405,0
+CCSO.US,D,20260122,000000,26.735,26.735,26.6039,26.6039,1719,0
+CCSO.US,D,20260123,000000,26.54,26.67,26.54,26.6538,8569,0
+CCSO.US,D,20260126,000000,26.83,26.865,26.5,26.5679,27099,0
+CCSO.US,D,20260127,000000,26.4,26.8399,26.4,26.7885,2614,0
+CCSO.US,D,20260128,000000,26.97,27.17,26.76,27.1675,13875,0
+CCSO.US,D,20260129,000000,26.47,27.0352,26.47,27.0352,2786,0
+CCSO.US,D,20260130,000000,26.9,26.9,26.33,26.3497,15243,0
+CCSO.US,D,20260202,000000,26.38,26.55,26.29,26.4572,3870,0
+CCSO.US,D,20260203,000000,27.28,27.28,26.705,27.1545,3029,0
+CCSO.US,D,20260204,000000,27.16,27.45,26.43,26.7952,9838,0
+CCSO.US,D,20260205,000000,26.49,26.7,26.2943,26.2943,1591,0
+CCSO.US,D,20260206,000000,26.9,27.3285,26.9,27.3285,4010,0
+CCSO.US,D,20260209,000000,27.34,27.7905,27.34,27.7905,2356,0
+CCSO.US,D,20260210,000000,28.32,28.32,27.6459,27.6459,2796,0
+CCSO.US,D,20260211,000000,28.56,28.56,27.69,27.9272,1598,0
+CCSO.US,D,20260212,000000,28.01,28.01,27.1787,27.1787,12360,0
+CCSO.US,D,20260213,000000,27.15,27.3854,27.03,27.3854,2022,0
+CCSO.US,D,20260217,000000,27.42,27.53,27.05,27.4135,5657,0
+CCSO.US,D,20260218,000000,27.59,27.66,27.3,27.44,3278,0

daily/us/nasdaq etfs/cloa.us.txt

@@ -0,0 +1,776 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLOA.US,D,20230117,000000,50.3,50.33,50.29,50.2995,233843,0
+CLOA.US,D,20230118,000000,50.32,50.32,50.2981,50.305,22677,0
+CLOA.US,D,20230119,000000,50.3697,50.38,50.3593,50.36,2472,0
+CLOA.US,D,20230120,000000,50.4,50.475,50.385,50.385,6153,0
+CLOA.US,D,20230123,000000,50.37,50.46,50.346,50.365,6835,0
+CLOA.US,D,20230124,000000,50.51,50.51,50.48,50.4895,18787,0
+CLOA.US,D,20230125,000000,50.575,50.58,50.57,50.575,4733,0
+CLOA.US,D,20230126,000000,50.62,50.62,50.58,50.58,1535,0
+CLOA.US,D,20230127,000000,50.73,50.76,50.685,50.685,8341,0
+CLOA.US,D,20230130,000000,50.7599,50.77,50.725,50.765,4022,0
+CLOA.US,D,20230131,000000,50.819,50.84,50.7915,50.825,10438,0
+CLOA.US,D,20230201,000000,50.8156,50.845,50.8156,50.84,1104,0
+CLOA.US,D,20230202,000000,50.72,50.72,50.68,50.72,5983,0
+CLOA.US,D,20230203,000000,50.8533,50.89,50.85,50.86,1798,0
+CLOA.US,D,20230206,000000,50.92,50.92,50.862,50.89,1090,0
+CLOA.US,D,20230207,000000,50.94,50.94,50.915,50.935,3386,0
+CLOA.US,D,20230208,000000,50.9499,50.9499,50.925,50.93,2051,0
+CLOA.US,D,20230209,000000,50.9452,50.959,50.88,50.94,2197,0
+CLOA.US,D,20230210,000000,50.9338,51.01,50.91,50.96,5247,0
+CLOA.US,D,20230213,000000,51,51.02,51,51.02,3408,0
+CLOA.US,D,20230214,000000,51.07,51.08,51.0657,51.08,1064,0
+CLOA.US,D,20230215,000000,51.09,51.12,51.09,51.1,13096,0
+CLOA.US,D,20230216,000000,51.03,51.17,51.03,51.09,1842,0
+CLOA.US,D,20230217,000000,51.15,51.33,51.1485,51.155,8521,0
+CLOA.US,D,20230221,000000,51.089,51.1,51.071,51.074,3274,0
+CLOA.US,D,20230222,000000,51.15,51.21,51.15,51.165,6164,0
+CLOA.US,D,20230223,000000,51.17,51.17,51.15,51.16,1496,0
+CLOA.US,D,20230224,000000,51.15,51.15,51.07,51.105,9140,0
+CLOA.US,D,20230227,000000,50.9,50.915,50.78,50.84,5144,0
+CLOA.US,D,20230228,000000,50.82,50.82,50.68,50.7876,8409,0
+CLOA.US,D,20230301,000000,50.17,50.4899,50.16,50.47,2604,0
+CLOA.US,D,20230302,000000,50.455,50.4999,50.455,50.485,6148,0
+CLOA.US,D,20230303,000000,50.4797,50.56,50.4797,50.49,17271,0
+CLOA.US,D,20230306,000000,50.4851,50.516,50.4851,50.51,3620,0
+CLOA.US,D,20230307,000000,50.7,50.7,50.52,50.535,10596,0
+CLOA.US,D,20230308,000000,50.628,50.6899,50.628,50.67,4042,0
+CLOA.US,D,20230309,000000,50.68,50.6999,50.62,50.665,4271,0
+CLOA.US,D,20230310,000000,50.69,50.71,50.645,50.675,9969,0
+CLOA.US,D,20230313,000000,50.82,50.82,50.6004,50.66,9602,0
+CLOA.US,D,20230314,000000,50.56,50.56,50.5,50.5068,6482,0
+CLOA.US,D,20230315,000000,50.59,50.59,50.49,50.495,6898,0
+CLOA.US,D,20230316,000000,50.4799,50.5,50.41,50.4399,7546,0
+CLOA.US,D,20230317,000000,50.46,50.4753,50.4188,50.47,7138,0
+CLOA.US,D,20230320,000000,50.22,50.22,50.21,50.215,9442,0
+CLOA.US,D,20230321,000000,50.2,50.23,50.1225,50.145,23340,0
+CLOA.US,D,20230322,000000,50.14,50.14,50.0701,50.1319,1142,0
+CLOA.US,D,20230323,000000,50.17,50.17,50.12,50.16,2418,0
+CLOA.US,D,20230324,000000,50.17,50.17,50.13,50.155,1855,0
+CLOA.US,D,20230327,000000,50.29,50.31,50.23,50.24,10203,0
+CLOA.US,D,20230328,000000,50.2842,50.345,50.24,50.345,29944,0
+CLOA.US,D,20230329,000000,50.34,50.34,50.2925,50.33,990,0
+CLOA.US,D,20230330,000000,50.32,50.36,50.3199,50.34,4865,0
+CLOA.US,D,20230331,000000,50.49,50.54,50.49,50.52,5381,0
+CLOA.US,D,20230403,000000,50.33,50.33,50.21,50.29,6643,0
+CLOA.US,D,20230404,000000,50.2851,50.3399,50.271,50.305,3826,0
+CLOA.US,D,20230405,000000,50.39,50.39,50.35,50.35,3065,0
+CLOA.US,D,20230406,000000,50.3201,50.42,50.3201,50.4,13410,0
+CLOA.US,D,20230410,000000,50.43,50.43,50.38,50.38,9839,0
+CLOA.US,D,20230411,000000,50.44,50.45,50.4,50.425,4058,0
+CLOA.US,D,20230412,000000,50.455,50.4694,50.4262,50.46,2833,0
+CLOA.US,D,20230413,000000,50.53,50.53,50.5,50.51,5116,0
+CLOA.US,D,20230414,000000,50.52,50.53,50.4301,50.515,5559,0
+CLOA.US,D,20230417,000000,50.56,50.56,50.54,50.555,7751,0
+CLOA.US,D,20230418,000000,50.5565,50.62,50.5565,50.58,11837,0
+CLOA.US,D,20230419,000000,50.5618,50.61,50.5598,50.56,2473,0
+CLOA.US,D,20230420,000000,50.63,50.6499,50.57,50.625,6087,0
+CLOA.US,D,20230421,000000,50.5801,50.6399,50.5801,50.61,20406,0
+CLOA.US,D,20230424,000000,50.67,50.67,50.622,50.64,9788,0
+CLOA.US,D,20230425,000000,50.72,50.72,50.675,50.675,2390,0
+CLOA.US,D,20230426,000000,50.58,50.72,50.58,50.7,5407,0
+CLOA.US,D,20230427,000000,50.78,50.78,50.7,50.725,1885,0
+CLOA.US,D,20230428,000000,50.735,50.74,50.7219,50.74,1993,0
+CLOA.US,D,20230501,000000,50.55,50.55,50.5,50.54,5041,0
+CLOA.US,D,20230502,000000,50.56,50.57,50.5001,50.57,7046,0
+CLOA.US,D,20230503,000000,50.57,50.5799,50.54,50.54,3046,0
+CLOA.US,D,20230504,000000,50.57,50.58,50.5,50.555,22825,0
+CLOA.US,D,20230505,000000,50.57,50.59,50.56,50.59,7460,0
+CLOA.US,D,20230508,000000,50.58,50.59,50.536,50.585,3266,0
+CLOA.US,D,20230509,000000,50.595,50.63,50.59,50.615,4631,0
+CLOA.US,D,20230510,000000,50.54,50.57,50.5259,50.535,1279,0
+CLOA.US,D,20230511,000000,50.59,50.59,50.5,50.57,3077,0
+CLOA.US,D,20230512,000000,50.56,50.58,50.5,50.54,6833,0
+CLOA.US,D,20230515,000000,50.55,50.56,50.54,50.54,5388,0
+CLOA.US,D,20230516,000000,50.54,50.59,50.54,50.59,5401,0
+CLOA.US,D,20230517,000000,50.6,50.6299,50.6,50.6,304,0
+CLOA.US,D,20230518,000000,50.59,50.6099,50.5621,50.58,4333,0
+CLOA.US,D,20230519,000000,50.55,50.59,50.55,50.59,1041,0
+CLOA.US,D,20230522,000000,50.63,50.63,50.58,50.6,4933,0
+CLOA.US,D,20230523,000000,50.62,50.65,50.62,50.65,1780,0
+CLOA.US,D,20230524,000000,50.645,50.645,50.6374,50.64,2603,0
+CLOA.US,D,20230525,000000,50.6262,50.669,50.6,50.62,2866,0
+CLOA.US,D,20230526,000000,50.655,50.6699,50.585,50.665,7060,0
+CLOA.US,D,20230530,000000,50.67,50.67,50.58,50.61,1261,0
+CLOA.US,D,20230531,000000,50.69,50.71,50.665,50.665,12568,0
+CLOA.US,D,20230601,000000,50.49,50.61,50.4,50.45,10967,0
+CLOA.US,D,20230602,000000,50.47,50.47,50.45,50.47,3016,0
+CLOA.US,D,20230605,000000,50.46,50.46,50.31,50.38,12470,0
+CLOA.US,D,20230606,000000,50.52,50.52,50.4437,50.49,13796,0
+CLOA.US,D,20230607,000000,50.52,50.52,50.48,50.51,16435,0
+CLOA.US,D,20230608,000000,50.53,50.5591,50.5169,50.54,33756,0
+CLOA.US,D,20230609,000000,50.54,50.6,50.4999,50.59,6148,0
+CLOA.US,D,20230612,000000,50.59,50.6,50.56,50.59,5434,0
+CLOA.US,D,20230613,000000,50.6,50.6899,50.595,50.68,4054,0
+CLOA.US,D,20230614,000000,50.71,50.71,50.6975,50.71,2355,0
+CLOA.US,D,20230615,000000,50.72,50.7399,50.7101,50.725,5340,0
+CLOA.US,D,20230616,000000,50.74,50.75,50.735,50.75,4253,0
+CLOA.US,D,20230620,000000,50.74,50.74,50.735,50.735,1752,0
+CLOA.US,D,20230621,000000,50.75,50.75,50.7305,50.75,13907,0
+CLOA.US,D,20230622,000000,50.75,50.818,50.74,50.75,7823,0
+CLOA.US,D,20230623,000000,50.75,50.75,50.745,50.745,1293,0
+CLOA.US,D,20230626,000000,50.75,50.85,50.68,50.81,22719,0
+CLOA.US,D,20230627,000000,50.92,50.92,50.87,50.87,2417,0
+CLOA.US,D,20230628,000000,51,51,50.88,50.88,4600,0
+CLOA.US,D,20230629,000000,50.87,50.9399,50.86,50.865,3224,0
+CLOA.US,D,20230630,000000,50.88,50.895,50.85,50.88,6003,0
+CLOA.US,D,20230703,000000,50.69,50.7,50.6572,50.7,3456,0
+CLOA.US,D,20230705,000000,50.79,50.79,50.68,50.68,6115,0
+CLOA.US,D,20230706,000000,50.7,50.7416,50.69,50.73,4603,0
+CLOA.US,D,20230707,000000,50.7,50.7,50.67,50.7,2260,0
+CLOA.US,D,20230710,000000,50.735,50.76,50.7,50.71,5157,0
+CLOA.US,D,20230711,000000,50.735,50.7699,50.6714,50.72,11611,0
+CLOA.US,D,20230712,000000,50.735,50.7599,50.7,50.7,3576,0
+CLOA.US,D,20230713,000000,50.78,50.7822,50.78,50.78,16490,0
+CLOA.US,D,20230714,000000,50.82,50.82,50.74,50.79,7302,0
+CLOA.US,D,20230717,000000,50.84,50.85,50.77,50.84,8581,0
+CLOA.US,D,20230718,000000,50.97,50.97,50.855,50.89,9235,0
+CLOA.US,D,20230719,000000,50.95,50.95,50.82,50.88,4201,0
+CLOA.US,D,20230720,000000,50.96,50.9799,50.88,50.925,11171,0
+CLOA.US,D,20230721,000000,50.971,51.05,50.9701,51.02,26100,0
+CLOA.US,D,20230724,000000,50.98,51.07,50.98,51.03,4036,0
+CLOA.US,D,20230725,000000,51.02,51.06,50.97,51.05,11825,0
+CLOA.US,D,20230726,000000,51.16,51.16,51.1334,51.15,2590,0
+CLOA.US,D,20230727,000000,51.1899,51.1899,51.1101,51.16,9752,0
+CLOA.US,D,20230728,000000,51.09,51.14,51.08,51.12,2829,0
+CLOA.US,D,20230731,000000,51.15,51.16,51.15,51.16,5560,0
+CLOA.US,D,20230801,000000,50.9413,50.95,50.9,50.92,6609,0
+CLOA.US,D,20230802,000000,50.9,50.9494,50.89,50.9,2692,0
+CLOA.US,D,20230803,000000,50.96,50.96,50.908,50.925,3645,0
+CLOA.US,D,20230804,000000,50.93,50.96,50.9,50.91,28518,0
+CLOA.US,D,20230807,000000,50.93,50.9535,50.92,50.94,8170,0
+CLOA.US,D,20230808,000000,50.93,50.985,50.93,50.985,2129,0
+CLOA.US,D,20230809,000000,51.12,51.12,50.98,50.98,6372,0
+CLOA.US,D,20230810,000000,51.01,51.01,51.005,51.01,6026,0
+CLOA.US,D,20230811,000000,51.02,51.0399,50.97,51.02,11557,0
+CLOA.US,D,20230814,000000,51.03,51.069,51,51.02,1830,0
+CLOA.US,D,20230815,000000,51.05,51.07,51.05,51.05,3955,0
+CLOA.US,D,20230816,000000,51.11,51.11,51.03,51.06,7188,0
+CLOA.US,D,20230817,000000,51.07,51.0987,51.06,51.09,14580,0
+CLOA.US,D,20230818,000000,51.11,51.12,51.1017,51.11,1207,0
+CLOA.US,D,20230821,000000,51.08,51.11,51.07,51.11,1191,0
+CLOA.US,D,20230822,000000,51.1045,51.16,51.1,51.14,2418,0
+CLOA.US,D,20230823,000000,51.22,51.24,51.22,51.24,2632,0
+CLOA.US,D,20230824,000000,51.26,51.26,51.19,51.25,6427,0
+CLOA.US,D,20230825,000000,51.22,51.26,51.18,51.24,8603,0
+CLOA.US,D,20230828,000000,51.28,51.28,51.2452,51.28,7346,0
+CLOA.US,D,20230829,000000,51.31,51.31,51.25,51.3,2183,0
+CLOA.US,D,20230830,000000,51.31,51.31,51.3,51.3,856,0
+CLOA.US,D,20230831,000000,51.3416,51.3486,51.28,51.315,2077,0
+CLOA.US,D,20230901,000000,51.021,51.065,51.021,51.065,8709,0
+CLOA.US,D,20230905,000000,51.0322,51.07,51.032,51.07,5777,0
+CLOA.US,D,20230906,000000,51.1,51.1,51.0401,51.07,27041,0
+CLOA.US,D,20230907,000000,51.1015,51.13,51.07,51.11,3299,0
+CLOA.US,D,20230908,000000,51.14,51.14,51.115,51.12,6819,0
+CLOA.US,D,20230911,000000,51.12,51.14,51.12,51.13,9769,0
+CLOA.US,D,20230912,000000,51.16,51.16,51.15,51.16,7444,0
+CLOA.US,D,20230913,000000,51.17,51.209,51.14,51.18,10327,0
+CLOA.US,D,20230914,000000,51.18,51.2099,51.14,51.19,42570,0
+CLOA.US,D,20230915,000000,51.23,51.23,51.19,51.2,5459,0
+CLOA.US,D,20230918,000000,51.2,51.2193,51.13,51.16,26438,0
+CLOA.US,D,20230919,000000,51.17,51.2093,51.15,51.18,18497,0
+CLOA.US,D,20230920,000000,51.23,51.2696,51.2,51.24,8654,0
+CLOA.US,D,20230921,000000,51.265,51.265,51.2,51.23,23539,0
+CLOA.US,D,20230922,000000,51.24,51.242,51.201,51.21,1996,0
+CLOA.US,D,20230925,000000,51.27,51.27,51.22,51.25,3643,0
+CLOA.US,D,20230926,000000,51.26,51.2764,51.2246,51.25,80322,0
+CLOA.US,D,20230927,000000,51.27,51.294,51.24,51.25,12558,0
+CLOA.US,D,20230928,000000,51.27,51.2915,51.27,51.29,6070,0
+CLOA.US,D,20230929,000000,51.37,51.37,51.2601,51.3,3879,0
+CLOA.US,D,20231002,000000,51.25,51.25,50.99,51.05,20466,0
+CLOA.US,D,20231003,000000,51.04,51.04,51.01,51.03,7035,0
+CLOA.US,D,20231004,000000,51.05,51.0798,51.03,51.06,7824,0
+CLOA.US,D,20231005,000000,51.12,51.12,51.02,51.05,8323,0
+CLOA.US,D,20231006,000000,51.0955,51.0955,51.04,51.08,7996,0
+CLOA.US,D,20231009,000000,51.11,51.16,51.06,51.16,13123,0
+CLOA.US,D,20231010,000000,51.12,51.1211,51.12,51.12,2743,0
+CLOA.US,D,20231011,000000,51.02,51.1,51.02,51.08,6977,0
+CLOA.US,D,20231012,000000,51.0824,51.1099,51.05,51.06,3084,0
+CLOA.US,D,20231013,000000,51.09,51.12,51.07,51.12,3435,0
+CLOA.US,D,20231016,000000,51.05,51.1399,51.05,51.08,6759,0
+CLOA.US,D,20231017,000000,51.13,51.16,51.11,51.15,11213,0
+CLOA.US,D,20231018,000000,51.15,51.17,51.144,51.16,14685,0
+CLOA.US,D,20231019,000000,51.18,51.18,51.16,51.16,36348,0
+CLOA.US,D,20231020,000000,51.1201,51.17,51.1201,51.17,8155,0
+CLOA.US,D,20231023,000000,51.15,51.15,51.09,51.12,7693,0
+CLOA.US,D,20231024,000000,51.15,51.16,51.14,51.15,8166,0
+CLOA.US,D,20231025,000000,51.25,51.25,51.154,51.17,9653,0
+CLOA.US,D,20231026,000000,51.2,51.2,51.15,51.17,10655,0
+CLOA.US,D,20231027,000000,51.2101,51.2212,51.17,51.18,9240,0
+CLOA.US,D,20231030,000000,51.23,51.23,51.21,51.22,6958,0
+CLOA.US,D,20231031,000000,51.27,51.27,51.22,51.22,8759,0
+CLOA.US,D,20231101,000000,50.96,50.97,50.95,50.955,12053,0
+CLOA.US,D,20231102,000000,50.9901,51,50.97,50.97,15627,0
+CLOA.US,D,20231103,000000,50.99,51,50.96,50.96,16047,0
+CLOA.US,D,20231106,000000,51.06,51.06,50.94,50.98,14479,0
+CLOA.US,D,20231107,000000,51.01,51.015,50.9934,51,4074,0
+CLOA.US,D,20231108,000000,51.07,51.07,51.03,51.06,10907,0
+CLOA.US,D,20231109,000000,51.09,51.0901,51.07,51.08,4000,0
+CLOA.US,D,20231110,000000,51.11,51.1399,51.11,51.12,5729,0
+CLOA.US,D,20231113,000000,51.135,51.1415,51.11,51.13,6462,0
+CLOA.US,D,20231114,000000,51.11,51.15,51.05,51.1,13960,0
+CLOA.US,D,20231115,000000,51.15,51.18,51.13,51.17,10722,0
+CLOA.US,D,20231116,000000,51.2,51.2,51.15,51.17,6677,0
+CLOA.US,D,20231117,000000,51.23,51.24,51.2084,51.23,5063,0
+CLOA.US,D,20231120,000000,51.24,51.2699,51.16,51.22,12404,0
+CLOA.US,D,20231121,000000,51.28,51.28,51.26,51.27,73405,0
+CLOA.US,D,20231122,000000,51.32,51.3242,51.29,51.315,5205,0
+CLOA.US,D,20231124,000000,51.3,51.32,51.3,51.32,1518,0
+CLOA.US,D,20231127,000000,51.355,51.355,51.33,51.35,7446,0
+CLOA.US,D,20231128,000000,51.29,51.295,51.26,51.26,11822,0
+CLOA.US,D,20231129,000000,51.41,51.4181,51.37,51.39,7038,0
+CLOA.US,D,20231130,000000,51.41,51.425,51.4,51.41,8429,0
+CLOA.US,D,20231201,000000,51.2,51.2,51.1508,51.17,11864,0
+CLOA.US,D,20231204,000000,51.18,51.18,51.17,51.18,12966,0
+CLOA.US,D,20231205,000000,51.18,51.22,51.172,51.205,5973,0
+CLOA.US,D,20231206,000000,51.21,51.215,51.16,51.215,4407,0
+CLOA.US,D,20231207,000000,51.25,51.28,51.22,51.25,10578,0
+CLOA.US,D,20231208,000000,51.31,51.31,51.25,51.26,13634,0
+CLOA.US,D,20231211,000000,51.3,51.306,51.21,51.29,14588,0
+CLOA.US,D,20231212,000000,51.3322,51.3322,51.26,51.28,6590,0
+CLOA.US,D,20231213,000000,51.24,51.31,51.16,51.225,109681,0
+CLOA.US,D,20231214,000000,51.02,51.05,50.93,50.98,43863,0
+CLOA.US,D,20231215,000000,51.02,51.05,51,51.04,19305,0
+CLOA.US,D,20231218,000000,51.0689,51.0894,51.04,51.06,17265,0
+CLOA.US,D,20231219,000000,51.08,51.11,51.06,51.08,11611,0
+CLOA.US,D,20231220,000000,51.04,51.18,51.04,51.11,14205,0
+CLOA.US,D,20231221,000000,51.1832,51.1999,51.145,51.175,25824,0
+CLOA.US,D,20231222,000000,51.21,51.21,51.15,51.18,5495,0
+CLOA.US,D,20231226,000000,51.2,51.24,51.14,51.16,17379,0
+CLOA.US,D,20231227,000000,51.21,51.2399,51.16,51.22,17271,0
+CLOA.US,D,20231228,000000,51.25,51.27,51.2,51.25,12995,0
+CLOA.US,D,20231229,000000,51.27,51.27,51.2199,51.26,12159,0
+CLOA.US,D,20240102,000000,51.29,51.31,51.2,51.27,11407,0
+CLOA.US,D,20240103,000000,51.27,51.28,51.24,51.265,18835,0
+CLOA.US,D,20240104,000000,51.3,51.34,51.3,51.31,20600,0
+CLOA.US,D,20240105,000000,51.35,51.36,51.3201,51.35,46798,0
+CLOA.US,D,20240108,000000,51.38,51.38,51.34,51.34,14182,0
+CLOA.US,D,20240109,000000,51.41,51.41,51.33,51.34,25595,0
+CLOA.US,D,20240110,000000,51.35,51.35,51.3101,51.34,22518,0
+CLOA.US,D,20240111,000000,51.38,51.43,51.34,51.4,17861,0
+CLOA.US,D,20240112,000000,51.4,51.44,51.4,51.435,8237,0
+CLOA.US,D,20240116,000000,51.43,51.5,51.43,51.47,49072,0
+CLOA.US,D,20240117,000000,51.51,51.53,51.49,51.5175,16251,0
+CLOA.US,D,20240118,000000,51.51,51.55,51.51,51.52,19416,0
+CLOA.US,D,20240119,000000,51.595,51.6224,51.56,51.59,93053,0
+CLOA.US,D,20240122,000000,51.6,51.61,51.5801,51.59,21074,0
+CLOA.US,D,20240123,000000,51.62,51.64,51.615,51.63,115807,0
+CLOA.US,D,20240124,000000,51.6313,51.66,51.6313,51.64,7370,0
+CLOA.US,D,20240125,000000,51.64,51.66,51.61,51.635,34742,0
+CLOA.US,D,20240126,000000,51.65,51.65,51.61,51.65,20635,0
+CLOA.US,D,20240129,000000,51.64,51.6799,51.64,51.665,17507,0
+CLOA.US,D,20240130,000000,51.696,51.7,51.675,51.695,12048,0
+CLOA.US,D,20240131,000000,51.7,51.71,51.695,51.7,7366,0
+CLOA.US,D,20240201,000000,51.5062,51.51,51.47,51.49,13327,0
+CLOA.US,D,20240202,000000,51.49,51.51,51.46,51.5,37933,0
+CLOA.US,D,20240205,000000,51.52,51.52,51.5,51.51,27724,0
+CLOA.US,D,20240206,000000,51.55,51.55,51.5299,51.55,5927,0
+CLOA.US,D,20240207,000000,51.56,51.57,51.55,51.565,9438,0
+CLOA.US,D,20240208,000000,51.565,51.57,51.56,51.565,18431,0
+CLOA.US,D,20240209,000000,51.57,51.58,51.56,51.58,23020,0
+CLOA.US,D,20240212,000000,51.5834,51.62,51.56,51.6,8924,0
+CLOA.US,D,20240213,000000,51.59,51.6299,51.58,51.615,25382,0
+CLOA.US,D,20240214,000000,51.59,51.6201,51.59,51.61,23966,0
+CLOA.US,D,20240215,000000,51.6399,51.64,51.58,51.64,24512,0
+CLOA.US,D,20240216,000000,51.645,51.6797,51.62,51.67,39297,0
+CLOA.US,D,20240220,000000,51.66,51.7099,51.66,51.675,16704,0
+CLOA.US,D,20240221,000000,51.69,51.7227,51.69,51.7,19879,0
+CLOA.US,D,20240222,000000,51.7,51.73,51.7,51.7,50667,0
+CLOA.US,D,20240223,000000,51.7011,51.755,51.7,51.73,9895,0
+CLOA.US,D,20240226,000000,51.73,51.75,51.72,51.73,14588,0
+CLOA.US,D,20240227,000000,51.76,51.7693,51.71,51.75,12622,0
+CLOA.US,D,20240228,000000,51.79,51.79,51.736,51.75,13941,0
+CLOA.US,D,20240229,000000,51.74,51.78,51.74,51.765,24259,0
+CLOA.US,D,20240301,000000,51.54,51.55,51.51,51.54,99452,0
+CLOA.US,D,20240304,000000,51.5,51.555,51.5,51.53,39038,0
+CLOA.US,D,20240305,000000,51.54,51.56,51.54,51.56,18705,0
+CLOA.US,D,20240306,000000,51.54,51.555,51.53,51.54,18845,0
+CLOA.US,D,20240307,000000,51.57,51.575,51.49,51.56,71158,0
+CLOA.US,D,20240308,000000,51.55,51.555,51.53,51.555,25924,0
+CLOA.US,D,20240311,000000,51.56,51.56,51.54,51.555,26320,0
+CLOA.US,D,20240312,000000,51.56,51.58,51.55,51.57,33194,0
+CLOA.US,D,20240313,000000,51.58,51.58,51.5401,51.56,14915,0
+CLOA.US,D,20240314,000000,51.58,51.58,51.55,51.58,49685,0
+CLOA.US,D,20240315,000000,51.5745,51.595,51.55,51.595,44081,0
+CLOA.US,D,20240318,000000,51.61,51.73,51.58,51.62,18197,0
+CLOA.US,D,20240319,000000,51.598,51.62,51.54,51.5651,84138,0
+CLOA.US,D,20240320,000000,51.6,51.6,51.55,51.56,77957,0
+CLOA.US,D,20240321,000000,51.5796,51.62,51.56,51.62,26458,0
+CLOA.US,D,20240322,000000,51.6199,51.68,51.6,51.66,28656,0
+CLOA.US,D,20240325,000000,51.75,51.75,51.62,51.68,20154,0
+CLOA.US,D,20240326,000000,51.76,51.76,51.64,51.68,49155,0
+CLOA.US,D,20240327,000000,51.64,51.77,51.64,51.6927,34189,0
+CLOA.US,D,20240328,000000,51.78,51.78,51.6888,51.73,25035,0
+CLOA.US,D,20240401,000000,51.5,51.51,51.4653,51.49,32372,0
+CLOA.US,D,20240402,000000,51.58,51.58,51.47,51.5,28480,0
+CLOA.US,D,20240403,000000,51.52,51.52,51.495,51.51,17969,0
+CLOA.US,D,20240404,000000,51.505,51.54,51.4901,51.54,19835,0
+CLOA.US,D,20240405,000000,51.53,51.57,51.53,51.565,17635,0
+CLOA.US,D,20240408,000000,51.57,51.5899,51.56,51.565,15706,0
+CLOA.US,D,20240409,000000,51.57,51.57,51.56,51.57,28522,0
+CLOA.US,D,20240410,000000,51.59,51.6279,51.57,51.6,1790079,0
+CLOA.US,D,20240411,000000,51.58,51.62,51.56,51.62,54606,0
+CLOA.US,D,20240412,000000,51.63,51.67,51.63,51.665,99082,0
+CLOA.US,D,20240415,000000,51.71,51.71,51.68,51.68,41157,0
+CLOA.US,D,20240416,000000,51.74,51.74,51.68,51.68,55462,0
+CLOA.US,D,20240417,000000,51.74,51.7403,51.7,51.7,43871,0
+CLOA.US,D,20240418,000000,51.75,51.75,51.71,51.71,126168,0
+CLOA.US,D,20240419,000000,51.76,51.76,51.71,51.735,36615,0
+CLOA.US,D,20240422,000000,51.77,51.77,51.71,51.72,51035,0
+CLOA.US,D,20240423,000000,51.72,51.77,51.72,51.74,43163,0
+CLOA.US,D,20240424,000000,51.779,51.779,51.71,51.71,58472,0
+CLOA.US,D,20240425,000000,51.81,51.81,51.73,51.75,55731,0
+CLOA.US,D,20240426,000000,51.82,51.82,51.77,51.8,39826,0
+CLOA.US,D,20240429,000000,51.9,51.9,51.81,51.82,185258,0
+CLOA.US,D,20240430,000000,51.82,51.85,51.82,51.82,89077,0
+CLOA.US,D,20240501,000000,51.64,51.64,51.62,51.64,42119,0
+CLOA.US,D,20240502,000000,51.65,51.69,51.63,51.65,227542,0
+CLOA.US,D,20240503,000000,51.69,51.71,51.64,51.67,172239,0
+CLOA.US,D,20240506,000000,51.69,51.69,51.6608,51.67,37003,0
+CLOA.US,D,20240507,000000,51.7,51.7,51.68,51.7,53670,0
+CLOA.US,D,20240508,000000,51.73,51.73,51.68,51.7,51281,0
+CLOA.US,D,20240509,000000,51.74,51.74,51.69,51.69,34648,0
+CLOA.US,D,20240510,000000,51.79,51.79,51.72,51.75,51438,0
+CLOA.US,D,20240513,000000,51.81,51.81,51.7403,51.75,55402,0
+CLOA.US,D,20240514,000000,51.8,51.8,51.76,51.79,97239,0
+CLOA.US,D,20240515,000000,51.79,51.79,51.77,51.79,24321,0
+CLOA.US,D,20240516,000000,51.77,51.8099,51.77,51.8,14761,0
+CLOA.US,D,20240517,000000,51.8,51.8031,51.79,51.79,31005,0
+CLOA.US,D,20240520,000000,51.87,51.87,51.82,51.83,37616,0
+CLOA.US,D,20240521,000000,51.87,51.87,51.83,51.85,34646,0
+CLOA.US,D,20240522,000000,51.85,51.87,51.83,51.86,36919,0
+CLOA.US,D,20240523,000000,51.86,51.99,51.86,51.92,60119,0
+CLOA.US,D,20240524,000000,51.9141,52.02,51.8917,51.96,110298,0
+CLOA.US,D,20240528,000000,52,52,51.94,51.97,101367,0
+CLOA.US,D,20240529,000000,51.98,51.98,51.95,51.97,81436,0
+CLOA.US,D,20240530,000000,51.98,51.98,51.94,51.95,42303,0
+CLOA.US,D,20240531,000000,51.9,51.99,51.9,51.96,164084,0
+CLOA.US,D,20240603,000000,51.75,51.75,51.71,51.72,122834,0
+CLOA.US,D,20240604,000000,51.69,51.74,51.69,51.74,35013,0
+CLOA.US,D,20240605,000000,51.71,51.76,51.71,51.76,146940,0
+CLOA.US,D,20240606,000000,51.77,51.78,51.75,51.78,42004,0
+CLOA.US,D,20240607,000000,51.74,51.77,51.74,51.77,51637,0
+CLOA.US,D,20240610,000000,51.77,51.81,51.77,51.805,59142,0
+CLOA.US,D,20240611,000000,51.83,51.83,51.8,51.82,50412,0
+CLOA.US,D,20240612,000000,51.81,51.84,51.8,51.825,50487,0
+CLOA.US,D,20240613,000000,51.8,51.8,51.765,51.77,27698,0
+CLOA.US,D,20240614,000000,51.76,51.81,51.76,51.805,40377,0
+CLOA.US,D,20240617,000000,51.84,51.84,51.81,51.83,39198,0
+CLOA.US,D,20240618,000000,51.86,51.86,51.8101,51.85,37712,0
+CLOA.US,D,20240620,000000,51.9,51.9,51.85,51.88,128783,0
+CLOA.US,D,20240621,000000,51.84,51.89,51.84,51.89,84741,0
+CLOA.US,D,20240624,000000,51.92,51.92,51.8908,51.91,50378,0
+CLOA.US,D,20240625,000000,51.95,51.95,51.91,51.93,40563,0
+CLOA.US,D,20240626,000000,51.93,51.96,51.9036,51.94,63041,0
+CLOA.US,D,20240627,000000,51.97,51.97,51.91,51.93,196095,0
+CLOA.US,D,20240628,000000,51.93,51.94,51.91,51.94,54114,0
+CLOA.US,D,20240701,000000,51.62,51.73,51.62,51.725,191706,0
+CLOA.US,D,20240702,000000,51.73,51.76,51.72,51.73,97873,0
+CLOA.US,D,20240703,000000,51.83,51.83,51.7299,51.75,46976,0
+CLOA.US,D,20240705,000000,51.79,51.79,51.7269,51.77,60524,0
+CLOA.US,D,20240708,000000,51.8,51.8,51.78,51.79,166932,0
+CLOA.US,D,20240709,000000,51.8,51.8,51.77,51.79,40893,0
+CLOA.US,D,20240710,000000,51.8,51.8,51.77,51.8,43619,0
+CLOA.US,D,20240711,000000,51.81,51.82,51.78,51.81,43813,0
+CLOA.US,D,20240712,000000,51.81,51.81,51.7794,51.81,40476,0
+CLOA.US,D,20240715,000000,51.81,51.84,51.8091,51.835,58130,0
+CLOA.US,D,20240716,000000,51.84,51.84,51.81,51.84,167511,0
+CLOA.US,D,20240717,000000,51.839,51.84,51.81,51.83,30466,0
+CLOA.US,D,20240718,000000,51.85,51.85,51.82,51.84,136799,0
+CLOA.US,D,20240719,000000,51.75,51.88,51.75,51.87,53383,0
+CLOA.US,D,20240722,000000,51.88,51.89,51.853,51.89,37423,0
+CLOA.US,D,20240723,000000,51.89,51.93,51.89,51.9,710422,0
+CLOA.US,D,20240724,000000,51.9099,51.92,51.9,51.92,129390,0
+CLOA.US,D,20240725,000000,51.95,51.95,51.9,51.9,105848,0
+CLOA.US,D,20240726,000000,51.9,51.9499,51.9,51.94,37199,0
+CLOA.US,D,20240729,000000,51.98,51.98,51.9359,51.98,239657,0
+CLOA.US,D,20240730,000000,52.02,52.02,51.93,51.95,88261,0
+CLOA.US,D,20240731,000000,52.02,52.02,51.96,51.99,95034,0
+CLOA.US,D,20240801,000000,51.79,51.79,51.72,51.76,180303,0
+CLOA.US,D,20240802,000000,51.81,51.82,51.72,51.81,73703,0
+CLOA.US,D,20240805,000000,51.7,51.77,51.66,51.66,117913,0
+CLOA.US,D,20240806,000000,51.59,51.755,51.59,51.72,108760,0
+CLOA.US,D,20240807,000000,51.82,51.82,51.72,51.77,52094,0
+CLOA.US,D,20240808,000000,51.75,51.77,51.7218,51.75,43769,0
+CLOA.US,D,20240809,000000,51.79,51.8,51.74,51.79,48449,0
+CLOA.US,D,20240812,000000,51.86,51.86,51.78,51.8,59022,0
+CLOA.US,D,20240813,000000,51.75,51.83,51.75,51.82,160737,0
+CLOA.US,D,20240814,000000,51.78,51.82,51.78,51.81,37401,0
+CLOA.US,D,20240815,000000,51.84,51.84,51.82,51.83,74089,0
+CLOA.US,D,20240816,000000,51.77,51.859,51.77,51.84,47135,0
+CLOA.US,D,20240819,000000,51.87,51.87,51.8508,51.87,45875,0
+CLOA.US,D,20240820,000000,51.93,51.93,51.87,51.89,38312,0
+CLOA.US,D,20240821,000000,51.9,51.91,51.862,51.9,48508,0
+CLOA.US,D,20240822,000000,51.94,51.94,51.89,51.91,157499,0
+CLOA.US,D,20240823,000000,51.93,51.93,51.88,51.92,44346,0
+CLOA.US,D,20240826,000000,51.96,51.96,51.935,51.95,17450,0
+CLOA.US,D,20240827,000000,51.9451,51.96,51.69,51.96,105789,0
+CLOA.US,D,20240828,000000,51.98,51.98,51.96,51.97,27601,0
+CLOA.US,D,20240829,000000,51.99,51.99,51.9518,51.965,270798,0
+CLOA.US,D,20240830,000000,51.955,51.98,51.95,51.98,55038,0
+CLOA.US,D,20240903,000000,51.73,51.74,51.692,51.74,49480,0
+CLOA.US,D,20240904,000000,51.71,51.75,51.71,51.74,34336,0
+CLOA.US,D,20240905,000000,51.76,51.76,51.73,51.74,479783,0
+CLOA.US,D,20240906,000000,51.79,51.79,51.74,51.77,87535,0
+CLOA.US,D,20240909,000000,51.8,51.8,51.71,51.73,369447,0
+CLOA.US,D,20240910,000000,51.76,51.8,51.76,51.8,46794,0
+CLOA.US,D,20240911,000000,51.82,51.82,51.75,51.8,156442,0
+CLOA.US,D,20240912,000000,51.83,51.83,51.7901,51.81,29467,0
+CLOA.US,D,20240913,000000,51.81,51.82,51.7905,51.81,53420,0
+CLOA.US,D,20240916,000000,51.83,51.83,51.81,51.82,40204,0
+CLOA.US,D,20240917,000000,51.87,51.87,51.84,51.87,63704,0
+CLOA.US,D,20240918,000000,51.84,51.86,51.82,51.83,40144,0
+CLOA.US,D,20240919,000000,51.83,51.85,51.82,51.82,196350,0
+CLOA.US,D,20240920,000000,51.82,51.85,51.82,51.85,56053,0
+CLOA.US,D,20240923,000000,51.9,51.9,51.85,51.87,47672,0
+CLOA.US,D,20240924,000000,51.91,51.91,51.86,51.89,87006,0
+CLOA.US,D,20240925,000000,51.92,51.92,51.88,51.92,48105,0
+CLOA.US,D,20240926,000000,51.97,51.97,51.9225,51.95,45480,0
+CLOA.US,D,20240927,000000,51.97,51.98,51.935,51.98,38789,0
+CLOA.US,D,20240930,000000,51.92,51.97,51.92,51.97,57274,0
+CLOA.US,D,20241001,000000,51.71,51.73,51.7,51.73,217904,0
+CLOA.US,D,20241002,000000,51.73,51.74,51.71,51.74,251604,0
+CLOA.US,D,20241003,000000,51.71,51.78,51.71,51.76,105737,0
+CLOA.US,D,20241004,000000,51.76,51.78,51.7429,51.78,87803,0
+CLOA.US,D,20241007,000000,51.78,51.787,51.75,51.76,130730,0
+CLOA.US,D,20241008,000000,51.81,51.81,51.74,51.77,64186,0
+CLOA.US,D,20241009,000000,51.82,51.82,51.77,51.79,68482,0
+CLOA.US,D,20241010,000000,51.82,51.82,51.79,51.8,26972,0
+CLOA.US,D,20241011,000000,51.84,51.84,51.79,51.8,108195,0
+CLOA.US,D,20241014,000000,51.81,51.86,51.81,51.86,40569,0
+CLOA.US,D,20241015,000000,51.85,51.86,51.83,51.84,80856,0
+CLOA.US,D,20241016,000000,51.87,51.87,51.82,51.85,44369,0
+CLOA.US,D,20241017,000000,51.88,51.88,51.83,51.84,104433,0
+CLOA.US,D,20241018,000000,51.89,51.89,51.84,51.85,229628,0
+CLOA.US,D,20241021,000000,51.91,51.91,51.85,51.86,190823,0
+CLOA.US,D,20241022,000000,51.93,51.93,51.86,51.87,373337,0
+CLOA.US,D,20241023,000000,51.9,51.91,51.88,51.91,51872,0
+CLOA.US,D,20241024,000000,51.91,51.91,51.85,51.89,83257,0
+CLOA.US,D,20241025,000000,51.895,51.91,51.89,51.91,38837,0
+CLOA.US,D,20241028,000000,51.93,51.94,51.91,51.92,73023,0
+CLOA.US,D,20241029,000000,51.93,51.99,51.92,51.925,155519,0
+CLOA.US,D,20241030,000000,51.87,51.92,51.84,51.88,870396,0
+CLOA.US,D,20241031,000000,51.94,51.9499,51.88,51.91,119622,0
+CLOA.US,D,20241101,000000,51.68,51.69,51.67,51.69,93485,0
+CLOA.US,D,20241104,000000,51.71,51.71,51.69,51.71,43037,0
+CLOA.US,D,20241105,000000,51.71,51.72,51.68,51.71,81266,0
+CLOA.US,D,20241106,000000,51.79,51.79,51.72,51.74,168407,0
+CLOA.US,D,20241107,000000,51.78,51.78,51.75,51.76,50606,0
+CLOA.US,D,20241108,000000,51.79,51.82,51.7727,51.82,268585,0
+CLOA.US,D,20241111,000000,51.87,51.87,51.83,51.83,227010,0
+CLOA.US,D,20241112,000000,51.85,51.85,51.83,51.84,49125,0
+CLOA.US,D,20241113,000000,51.85,51.87,51.8424,51.87,104038,0
+CLOA.US,D,20241114,000000,51.86,51.88,51.85,51.87,82541,0
+CLOA.US,D,20241115,000000,51.9,51.9,51.85,51.85,502501,0
+CLOA.US,D,20241118,000000,51.85,51.89,51.8,51.8,90656,0
+CLOA.US,D,20241119,000000,51.9,51.9,51.88,51.89,140024,0
+CLOA.US,D,20241120,000000,51.9,51.9493,51.89,51.92,179123,0
+CLOA.US,D,20241121,000000,51.9,51.94,51.8999,51.93,63908,0
+CLOA.US,D,20241122,000000,51.95,51.96,51.9326,51.96,122654,0
+CLOA.US,D,20241125,000000,51.99,51.99,51.9365,51.96,92397,0
+CLOA.US,D,20241126,000000,52,52,51.96,51.97,65040,0
+CLOA.US,D,20241127,000000,51.99,51.99,51.95,51.96,54895,0
+CLOA.US,D,20241129,000000,51.99,51.99,51.96,51.98,59109,0
+CLOA.US,D,20241202,000000,51.87,52.12,51.74,51.76,132825,0
+CLOA.US,D,20241203,000000,51.79,51.79,51.75,51.78,209001,0
+CLOA.US,D,20241204,000000,51.75,51.7799,51.75,51.76,246566,0
+CLOA.US,D,20241205,000000,51.76,51.7687,51.73,51.7575,157056,0
+CLOA.US,D,20241206,000000,51.76,51.79,51.76,51.79,91670,0
+CLOA.US,D,20241209,000000,51.81,51.82,51.795,51.81,58203,0
+CLOA.US,D,20241210,000000,51.82,51.83,51.82,51.83,62349,0
+CLOA.US,D,20241211,000000,51.85,51.85,51.81,51.82,76456,0
+CLOA.US,D,20241212,000000,51.81,51.83,51.81,51.81,80159,0
+CLOA.US,D,20241213,000000,51.87,51.87,51.81,51.85,113954,0
+CLOA.US,D,20241216,000000,51.88,51.88,51.86,51.87,192375,0
+CLOA.US,D,20241217,000000,51.9,51.9,51.87,51.88,98934,0
+CLOA.US,D,20241218,000000,51.67,51.67,51.63,51.63,189324,0
+CLOA.US,D,20241219,000000,51.66,51.68,51.62,51.64,173459,0
+CLOA.US,D,20241220,000000,51.65,51.66,51.63,51.66,92772,0
+CLOA.US,D,20241223,000000,51.68,51.7,51.6532,51.68,65359,0
+CLOA.US,D,20241224,000000,51.7,51.7,51.67,51.68,27356,0
+CLOA.US,D,20241226,000000,51.66,51.71,51.66,51.7075,60901,0
+CLOA.US,D,20241227,000000,51.72,51.74,51.71,51.74,89857,0
+CLOA.US,D,20241230,000000,51.77,51.77,51.7325,51.75,79214,0
+CLOA.US,D,20241231,000000,51.77,51.77,51.75,51.77,65946,0
+CLOA.US,D,20250102,000000,51.8,51.8,51.76,51.77,133085,0
+CLOA.US,D,20250103,000000,51.8,51.81,51.78,51.81,133823,0
+CLOA.US,D,20250106,000000,51.81,51.81,51.79,51.81,201705,0
+CLOA.US,D,20250107,000000,51.82,51.82,51.8,51.81,207994,0
+CLOA.US,D,20250108,000000,51.81,51.83,51.802,51.82,54796,0
+CLOA.US,D,20250110,000000,51.87,51.87,51.8,51.82,417354,0
+CLOA.US,D,20250113,000000,51.87,51.87,51.8223,51.84,254407,0
+CLOA.US,D,20250114,000000,51.87,51.88,51.845,51.86,174355,0
+CLOA.US,D,20250115,000000,51.88,51.9,51.87,51.9,271304,0
+CLOA.US,D,20250116,000000,51.9,51.93,51.9,51.92,74739,0
+CLOA.US,D,20250117,000000,51.97,51.97,51.925,51.96,168350,0
+CLOA.US,D,20250121,000000,51.98,51.98,51.96,51.96,129349,0
+CLOA.US,D,20250122,000000,51.98,51.98,51.86,51.91,1629181,0
+CLOA.US,D,20250123,000000,51.94,51.94,51.902,51.92,185770,0
+CLOA.US,D,20250124,000000,51.945,51.96,51.94,51.95,109882,0
+CLOA.US,D,20250127,000000,51.98,51.98,51.95,51.96,180460,0
+CLOA.US,D,20250128,000000,51.98,51.9999,51.95,51.99,248072,0
+CLOA.US,D,20250129,000000,51.99,52,51.96,52,219724,0
+CLOA.US,D,20250130,000000,52.03,52.03,51.985,52,130322,0
+CLOA.US,D,20250131,000000,52.05,52.05,52.01,52.02,196366,0
+CLOA.US,D,20250203,000000,51.81,51.83,51.78,51.83,383896,0
+CLOA.US,D,20250204,000000,51.84,51.86,51.81,51.835,683919,0
+CLOA.US,D,20250205,000000,51.84,51.86,51.84,51.85,366289,0
+CLOA.US,D,20250206,000000,51.87,51.87,51.84,51.85,165415,0
+CLOA.US,D,20250207,000000,51.9,51.9,51.86,51.87,163871,0
+CLOA.US,D,20250210,000000,51.86,51.9,51.86,51.88,340998,0
+CLOA.US,D,20250211,000000,51.92,51.92,51.88,51.89,190408,0
+CLOA.US,D,20250212,000000,51.9,51.91,51.89,51.9,427513,0
+CLOA.US,D,20250213,000000,51.92,51.92,51.89,51.89,252895,0
+CLOA.US,D,20250214,000000,51.9,51.91,51.86,51.87,445106,0
+CLOA.US,D,20250218,000000,51.9,51.9,51.89,51.9,114639,0
+CLOA.US,D,20250219,000000,51.9,51.92,51.9,51.91,320868,0
+CLOA.US,D,20250220,000000,51.92,51.93,51.9,51.92,467964,0
+CLOA.US,D,20250221,000000,51.86,51.88,51.84,51.86,404455,0
+CLOA.US,D,20250224,000000,51.87,51.89,51.75,51.75,374402,0
+CLOA.US,D,20250225,000000,51.88,51.9,51.86,51.89,158189,0
+CLOA.US,D,20250226,000000,51.91,51.93,51.9,51.92,159954,0
+CLOA.US,D,20250227,000000,51.96,51.97,51.93,51.95,265930,0
+CLOA.US,D,20250228,000000,51.95,52,51.95,52,427959,0
+CLOA.US,D,20250303,000000,51.79,51.79,51.77,51.78,285681,0
+CLOA.US,D,20250304,000000,51.78,51.87,51.72,51.85,255235,0
+CLOA.US,D,20250305,000000,51.8,51.8,51.77,51.79,144270,0
+CLOA.US,D,20250306,000000,51.77,51.79,51.76,51.77,191337,0
+CLOA.US,D,20250307,000000,51.79,51.79,51.715,51.74,313938,0
+CLOA.US,D,20250310,000000,51.77,51.77,51.72,51.73,193027,0
+CLOA.US,D,20250311,000000,51.71,51.72,51.69,51.71,635390,0
+CLOA.US,D,20250312,000000,51.73,51.73,51.69,51.7,129876,0
+CLOA.US,D,20250313,000000,51.67,51.69,51.6501,51.66,165011,0
+CLOA.US,D,20250314,000000,51.66,51.73,51.66,51.72,218874,0
+CLOA.US,D,20250317,000000,51.74,51.75,51.7101,51.75,195800,0
+CLOA.US,D,20250318,000000,51.73,51.75,51.71,51.74,195122,0
+CLOA.US,D,20250319,000000,51.75,51.76,51.73,51.75,234585,0
+CLOA.US,D,20250320,000000,51.61,51.7,51.57,51.69,284656,0
+CLOA.US,D,20250321,000000,51.68,51.68,51.62,51.645,323986,0
+CLOA.US,D,20250324,000000,51.65,51.69,51.65,51.67,174474,0
+CLOA.US,D,20250325,000000,51.69,51.7057,51.66,51.68,99355,0
+CLOA.US,D,20250326,000000,51.69,51.72,51.68,51.68,228195,0
+CLOA.US,D,20250327,000000,51.7,51.71,51.69,51.71,73448,0
+CLOA.US,D,20250328,000000,51.73,51.77,51.73,51.75,167537,0
+CLOA.US,D,20250331,000000,51.76,51.81,51.76,51.78,330914,0
+CLOA.US,D,20250401,000000,51.56,51.59,51.5506,51.59,220517,0
+CLOA.US,D,20250402,000000,51.59,51.6011,51.57,51.59,117659,0
+CLOA.US,D,20250403,000000,51.58,51.5992,51.42,51.55,562187,0
+CLOA.US,D,20250404,000000,51.4,51.41,51.09,51.12,734407,0
+CLOA.US,D,20250407,000000,50.71,51.1,50.61,51.05,1304299,0
+CLOA.US,D,20250408,000000,51.09,51.4,51.02,51.195,1139268,0
+CLOA.US,D,20250409,000000,51.08,51.677,51.08,51.52,1678577,0
+CLOA.US,D,20250410,000000,51.5,51.56,51.11,51.2,807693,0
+CLOA.US,D,20250411,000000,51.18,51.3,50.925,51.02,844748,0
+CLOA.US,D,20250414,000000,51.22,51.24,51.0636,51.2,255114,0
+CLOA.US,D,20250415,000000,51.23,51.405,51.23,51.38,258096,0
+CLOA.US,D,20250416,000000,51.32,51.47,51.26,51.36,337111,0
+CLOA.US,D,20250417,000000,51.39,51.4899,51.39,51.44,123214,0
+CLOA.US,D,20250421,000000,51.48,51.5,51.35,51.37,115827,0
+CLOA.US,D,20250422,000000,51.42,51.5679,51.41,51.52,172667,0
+CLOA.US,D,20250423,000000,51.5,51.69,51.4476,51.55,299304,0
+CLOA.US,D,20250424,000000,51.54,51.615,51.5299,51.6,421428,0
+CLOA.US,D,20250425,000000,51.57,51.63,51.57,51.6,132370,0
+CLOA.US,D,20250428,000000,51.59,51.65,51.59,51.61,51094,0
+CLOA.US,D,20250429,000000,51.63,51.7,51.61,51.67,142317,0
+CLOA.US,D,20250430,000000,51.65,51.71,51.565,51.66,164980,0
+CLOA.US,D,20250501,000000,51.43,51.6,51.43,51.56,306080,0
+CLOA.US,D,20250502,000000,51.61,51.625,51.575,51.59,168518,0
+CLOA.US,D,20250505,000000,51.6,51.62,51.54,51.61,338308,0
+CLOA.US,D,20250506,000000,51.58,51.59,51.53,51.59,258966,0
+CLOA.US,D,20250507,000000,51.63,51.64,51.5645,51.64,143316,0
+CLOA.US,D,20250508,000000,51.66,51.68,51.6499,51.67,112308,0
+CLOA.US,D,20250509,000000,51.72,51.72,51.64,51.66,170336,0
+CLOA.US,D,20250512,000000,51.75,51.79,51.7,51.71,182546,0
+CLOA.US,D,20250513,000000,51.73,51.75,51.72,51.73,112575,0
+CLOA.US,D,20250514,000000,51.74,51.78,51.72,51.77,520512,0
+CLOA.US,D,20250515,000000,51.78,51.8,51.77,51.8,159785,0
+CLOA.US,D,20250516,000000,51.8,51.8,51.755,51.79,281406,0
+CLOA.US,D,20250519,000000,51.77,51.82,51.77,51.81,116234,0
+CLOA.US,D,20250520,000000,51.82,51.84,51.789,51.8,348224,0
+CLOA.US,D,20250521,000000,51.79,51.84,51.77,51.79,387293,0
+CLOA.US,D,20250522,000000,51.79,51.82,51.788,51.79,121299,0
+CLOA.US,D,20250523,000000,51.79,51.83,51.7364,51.8,242427,0
+CLOA.US,D,20250527,000000,51.81,51.86,51.79,51.8,367671,0
+CLOA.US,D,20250528,000000,51.89,51.89,51.8,51.84,101418,0
+CLOA.US,D,20250529,000000,51.84,51.9,51.84,51.86,192871,0
+CLOA.US,D,20250530,000000,51.87,51.93,51.87,51.91,209123,0
+CLOA.US,D,20250602,000000,51.68,51.76,51.67,51.71,408869,0
+CLOA.US,D,20250603,000000,51.7,51.735,51.661,51.72,238090,0
+CLOA.US,D,20250604,000000,51.72,51.74,51.68,51.69,339346,0
+CLOA.US,D,20250605,000000,51.7,51.74,51.67,51.68,322347,0
+CLOA.US,D,20250606,000000,51.69,51.75,51.69,51.74,172511,0
+CLOA.US,D,20250609,000000,51.74,51.79,51.74,51.745,199957,0
+CLOA.US,D,20250610,000000,51.8,51.81,51.77,51.77,523682,0
+CLOA.US,D,20250611,000000,51.84,51.87,51.8093,51.82,158459,0
+CLOA.US,D,20250612,000000,51.82,51.85,51.7934,51.84,115782,0
+CLOA.US,D,20250613,000000,51.86,51.86,51.83,51.84,241219,0
+CLOA.US,D,20250616,000000,51.86,51.88,51.81,51.88,437936,0
+CLOA.US,D,20250617,000000,51.88,51.88,51.8,51.88,214185,0
+CLOA.US,D,20250618,000000,51.86,51.8754,51.785,51.84,337490,0
+CLOA.US,D,20250620,000000,51.86,51.8897,51.84,51.85,240204,0
+CLOA.US,D,20250623,000000,51.88,51.8888,51.81,51.85,211609,0
+CLOA.US,D,20250624,000000,51.88,51.94,51.86,51.91,302609,0
+CLOA.US,D,20250625,000000,51.92,51.94,51.89,51.93,296888,0
+CLOA.US,D,20250626,000000,51.94,51.96,51.9028,51.92,110825,0
+CLOA.US,D,20250627,000000,51.91,51.96,51.9,51.93,132686,0
+CLOA.US,D,20250630,000000,51.95,51.96,51.89,51.92,284042,0
+CLOA.US,D,20250701,000000,51.74,51.76,51.68,51.73,297776,0
+CLOA.US,D,20250702,000000,51.73,51.76,51.695,51.74,335924,0
+CLOA.US,D,20250703,000000,51.74,51.81,51.74,51.79,184522,0
+CLOA.US,D,20250707,000000,51.76,51.79,51.71,51.74,312864,0
+CLOA.US,D,20250708,000000,51.76,51.79,51.71,51.74,234844,0
+CLOA.US,D,20250709,000000,51.77,51.78,51.715,51.78,494869,0
+CLOA.US,D,20250710,000000,51.79,51.79,51.73,51.77,307346,0
+CLOA.US,D,20250711,000000,51.77,51.7986,51.73,51.78,387556,0
+CLOA.US,D,20250714,000000,51.78,51.81,51.7532,51.8,326017,0
+CLOA.US,D,20250715,000000,51.79,51.8207,51.77,51.81,315504,0
+CLOA.US,D,20250716,000000,51.82,51.83,51.775,51.81,379120,0
+CLOA.US,D,20250717,000000,51.82,51.8499,51.78,51.82,595981,0
+CLOA.US,D,20250718,000000,51.83,51.85,51.79,51.82,382545,0
+CLOA.US,D,20250721,000000,51.84,51.8455,51.79,51.82,249658,0
+CLOA.US,D,20250722,000000,51.83,51.85,51.83,51.84,276104,0
+CLOA.US,D,20250723,000000,51.85,51.86,51.83,51.84,255531,0
+CLOA.US,D,20250724,000000,51.84,51.87,51.83,51.85,690838,0
+CLOA.US,D,20250725,000000,51.87,51.88,51.85,51.86,247508,0
+CLOA.US,D,20250728,000000,51.88,51.89,51.87,51.89,120545,0
+CLOA.US,D,20250729,000000,51.91,51.91,51.875,51.9,218219,0
+CLOA.US,D,20250730,000000,51.91,51.91,51.88,51.89,208575,0
+CLOA.US,D,20250731,000000,51.9,51.925,51.89,51.9162,815636,0
+CLOA.US,D,20250801,000000,51.7,51.73,51.68,51.72,622666,0
+CLOA.US,D,20250804,000000,51.8,51.8,51.72,51.75,188569,0
+CLOA.US,D,20250805,000000,51.72,51.77,51.7,51.735,337332,0
+CLOA.US,D,20250806,000000,51.7,51.775,51.7,51.735,139817,0
+CLOA.US,D,20250807,000000,51.72,51.775,51.72,51.73,360601,0
+CLOA.US,D,20250808,000000,51.74,51.84,51.74,51.74,420819,0
+CLOA.US,D,20250811,000000,51.8,51.8,51.74,51.77,244920,0
+CLOA.US,D,20250812,000000,51.77,51.81,51.77,51.795,317254,0
+CLOA.US,D,20250813,000000,51.77,51.81,51.77,51.81,208152,0
+CLOA.US,D,20250814,000000,51.88,51.88,51.795,51.81,454095,0
+CLOA.US,D,20250815,000000,51.91,51.91,51.805,51.86,292147,0
+CLOA.US,D,20250818,000000,51.89,51.89,51.83,51.83,539783,0
+CLOA.US,D,20250819,000000,51.9,51.9,51.83,51.83,314955,0
+CLOA.US,D,20250820,000000,51.84,51.9,51.84,51.9,2113769,0
+CLOA.US,D,20250821,000000,51.85,51.92,51.84,51.895,688241,0
+CLOA.US,D,20250822,000000,51.91,51.965,51.8733,51.9526,151188,0
+CLOA.US,D,20250825,000000,51.93,51.9699,51.915,51.9591,481205,0
+CLOA.US,D,20250826,000000,51.9,51.995,51.9,51.97,314837,0
+CLOA.US,D,20250827,000000,51.92,52.01,51.92,51.985,278753,0
+CLOA.US,D,20250828,000000,51.94,52.02,51.91,51.9646,383951,0
+CLOA.US,D,20250829,000000,51.98,52,51.96,51.985,318628,0
+CLOA.US,D,20250902,000000,51.8,51.81,51.74,51.7942,175964,0
+CLOA.US,D,20250903,000000,51.8,51.8254,51.775,51.8148,320271,0
+CLOA.US,D,20250904,000000,51.81,51.84,51.775,51.78,292386,0
+CLOA.US,D,20250905,000000,51.84,51.84,51.755,51.84,349473,0
+CLOA.US,D,20250908,000000,51.84,51.88,51.81,51.85,385769,0
+CLOA.US,D,20250909,000000,51.89,51.89,51.86,51.87,95644,0
+CLOA.US,D,20250910,000000,51.895,51.91,51.8426,51.91,257505,0
+CLOA.US,D,20250911,000000,51.9,51.9,51.86,51.9,422082,0
+CLOA.US,D,20250912,000000,51.85,51.93,51.84,51.84,338526,0
+CLOA.US,D,20250915,000000,51.85,51.96,51.85,51.8682,330498,0
+CLOA.US,D,20250916,000000,51.9,51.94,51.85,51.91,1463597,0
+CLOA.US,D,20250917,000000,51.94,51.94,51.87,51.89,147479,0
+CLOA.US,D,20250918,000000,51.89,51.93,51.885,51.905,268420,0
+CLOA.US,D,20250919,000000,51.94,51.95,51.8901,51.93,498023,0
+CLOA.US,D,20250922,000000,51.94,51.98,51.9221,51.935,168320,0
+CLOA.US,D,20250923,000000,51.98,51.98,51.93,51.9446,1215509,0
+CLOA.US,D,20250924,000000,51.99,51.99,51.94,51.955,737183,0
+CLOA.US,D,20250925,000000,51.99,51.99,51.965,51.98,124156,0
+CLOA.US,D,20250926,000000,51.96,52.01,51.96,52.01,265701,0
+CLOA.US,D,20250929,000000,52.03,52.03,51.97,51.97,109901,0
+CLOA.US,D,20250930,000000,52.03,52.0399,51.95,51.965,271394,0
+CLOA.US,D,20251001,000000,51.82,51.82,51.74,51.765,261844,0
+CLOA.US,D,20251002,000000,51.82,51.82,51.74,51.78,304705,0
+CLOA.US,D,20251003,000000,51.78,51.81,51.72,51.7926,463363,0
+CLOA.US,D,20251006,000000,51.81,51.83,51.76,51.83,291488,0
+CLOA.US,D,20251007,000000,51.84,51.84,51.795,51.805,199735,0
+CLOA.US,D,20251008,000000,51.84,51.87,51.81,51.84,1822613,0
+CLOA.US,D,20251009,000000,51.81,51.85,51.8,51.83,264005,0
+CLOA.US,D,20251010,000000,51.81,51.86,51.78,51.805,363004,0
+CLOA.US,D,20251013,000000,51.81,51.855,51.8,51.81,173683,0
+CLOA.US,D,20251014,000000,51.81,51.85,51.81,51.8261,234653,0
+CLOA.US,D,20251015,000000,51.9,51.9,51.76,51.815,530005,0
+CLOA.US,D,20251016,000000,51.8,51.84,51.74,51.7755,701400,0
+CLOA.US,D,20251017,000000,51.8,51.835,51.7801,51.8252,188647,0
+CLOA.US,D,20251020,000000,51.87,51.8799,51.83,51.83,334397,0
+CLOA.US,D,20251021,000000,51.92,51.92,51.81,51.8254,674592,0
+CLOA.US,D,20251022,000000,51.84,51.9,51.82,51.835,326323,0
+CLOA.US,D,20251023,000000,51.85,51.85,51.83,51.835,236655,0
+CLOA.US,D,20251024,000000,51.86,51.87,51.83,51.845,230398,0
+CLOA.US,D,20251027,000000,51.84,51.89,51.835,51.875,596623,0
+CLOA.US,D,20251028,000000,51.87,51.93,51.87,51.9,250333,0
+CLOA.US,D,20251029,000000,51.9,51.94,51.9,51.915,140808,0
+CLOA.US,D,20251030,000000,51.92,51.92,51.88,51.885,352756,0
+CLOA.US,D,20251031,000000,51.92,51.95,51.91,51.925,203785,0
+CLOA.US,D,20251103,000000,51.76,51.76,51.7,51.7154,315074,0
+CLOA.US,D,20251104,000000,51.75,51.77,51.73,51.755,308045,0
+CLOA.US,D,20251105,000000,51.75,51.8,51.735,51.745,434294,0
+CLOA.US,D,20251106,000000,51.75,51.79675,51.7,51.735,353219,0
+CLOA.US,D,20251107,000000,51.8,51.8,51.73,51.77,130685,0
+CLOA.US,D,20251110,000000,51.78,51.81,51.77,51.795,271778,0
+CLOA.US,D,20251111,000000,51.81,51.835,51.8,51.825,148074,0
+CLOA.US,D,20251112,000000,51.8,51.8399,51.8,51.8,918896,0
+CLOA.US,D,20251113,000000,51.81,51.84,51.81,51.83,527067,0
+CLOA.US,D,20251114,000000,51.81,51.87,51.81,51.84,227688,0
+CLOA.US,D,20251117,000000,51.88,51.89,51.82,51.845,272027,0
+CLOA.US,D,20251118,000000,51.88,51.88,51.83,51.8454,454886,0
+CLOA.US,D,20251119,000000,51.89,51.89,51.85,51.855,159939,0
+CLOA.US,D,20251120,000000,51.89,51.89,51.84,51.845,273695,0
+CLOA.US,D,20251121,000000,51.9,51.9,51.86,51.885,147892,0
+CLOA.US,D,20251124,000000,51.88,51.9145,51.875,51.885,289495,0
+CLOA.US,D,20251125,000000,51.93,51.93,51.87,51.8752,520370,0
+CLOA.US,D,20251126,000000,51.89,51.92,51.89,51.895,209866,0
+CLOA.US,D,20251128,000000,51.92,51.95,51.9131,51.9342,158655,0
+CLOA.US,D,20251201,000000,51.71,51.76,51.7,51.715,551797,0
+CLOA.US,D,20251202,000000,51.73,51.75,51.72,51.74,663456,0
+CLOA.US,D,20251203,000000,51.75,51.76,51.74,51.745,247728,0
+CLOA.US,D,20251204,000000,51.73,51.76,51.73,51.755,473771,0
+CLOA.US,D,20251205,000000,51.7,51.76,51.7,51.735,351953,0
+CLOA.US,D,20251208,000000,51.74,51.78,51.74,51.755,755007,0
+CLOA.US,D,20251209,000000,51.78,51.78,51.74,51.745,1022463,0
+CLOA.US,D,20251210,000000,51.78,51.78,51.7362,51.75,569911,0
+CLOA.US,D,20251211,000000,51.74,51.78,51.74,51.765,218292,0
+CLOA.US,D,20251212,000000,51.81,51.81,51.76,51.775,126459,0
+CLOA.US,D,20251215,000000,51.78,51.81,51.78,51.785,900384,0
+CLOA.US,D,20251216,000000,51.82,51.82,51.78,51.8,691106,0
+CLOA.US,D,20251217,000000,51.83,51.83,51.8,51.805,241947,0
+CLOA.US,D,20251218,000000,51.83,51.84,51.8142,51.835,321693,0
+CLOA.US,D,20251219,000000,51.62,51.6399,51.59,51.625,569918,0
+CLOA.US,D,20251222,000000,51.61,51.66,51.61,51.6443,366293,0
+CLOA.US,D,20251223,000000,51.7,51.71,51.63,51.635,662122,0
+CLOA.US,D,20251224,000000,51.67,51.69,51.67,51.6759,245038,0
+CLOA.US,D,20251226,000000,51.7,51.71,51.65,51.705,212947,0
+CLOA.US,D,20251229,000000,51.7,51.76,51.68,51.7146,207897,0
+CLOA.US,D,20251230,000000,51.74,51.75,51.7,51.74,345462,0
+CLOA.US,D,20251231,000000,51.78,51.78,51.73,51.7446,397121,0
+CLOA.US,D,20260102,000000,51.75,51.775,51.745,51.77,313551,0
+CLOA.US,D,20260105,000000,51.77,51.78,51.75,51.78,624165,0
+CLOA.US,D,20260106,000000,51.8,51.8,51.75,51.77,250169,0
+CLOA.US,D,20260107,000000,51.78,51.81,51.78,51.81,670102,0
+CLOA.US,D,20260108,000000,51.81,51.8187,51.7801,51.8,868636,0
+CLOA.US,D,20260109,000000,51.81,51.83,51.8,51.81,423475,0
+CLOA.US,D,20260112,000000,51.81,51.83,51.81,51.825,522950,0
+CLOA.US,D,20260113,000000,51.82,51.845,51.82,51.835,219743,0
+CLOA.US,D,20260114,000000,51.85,51.86,51.83,51.83,208197,0
+CLOA.US,D,20260115,000000,51.88,51.935,51.85,51.92,2871978,0
+CLOA.US,D,20260116,000000,51.92,51.95,51.91,51.945,499911,0
+CLOA.US,D,20260120,000000,51.94,51.99,51.905,51.93,565262,0
+CLOA.US,D,20260121,000000,51.93,51.96,51.93,51.945,444056,0
+CLOA.US,D,20260122,000000,51.92,51.985,51.92,51.945,621986,0
+CLOA.US,D,20260123,000000,51.95,51.99,51.9401,51.9776,279143,0
+CLOA.US,D,20260126,000000,51.94,52.01,51.94,51.99,379152,0
+CLOA.US,D,20260127,000000,51.96,52.015,51.96,51.99,286100,0
+CLOA.US,D,20260128,000000,52,52.02,51.97,52.015,189792,0
+CLOA.US,D,20260129,000000,51.96,52.04,51.96,52.04,308292,0
+CLOA.US,D,20260130,000000,52.05,52.05,52.02,52.045,215742,0
+CLOA.US,D,20260202,000000,51.87,51.87,51.83,51.85,489418,0
+CLOA.US,D,20260203,000000,51.86,51.88,51.84,51.86,658399,0
+CLOA.US,D,20260204,000000,51.89,51.89,51.83,51.835,294189,0
+CLOA.US,D,20260205,000000,51.88,51.88,51.81,51.815,364336,0
+CLOA.US,D,20260206,000000,51.84,51.8591,51.82,51.845,461624,0
+CLOA.US,D,20260209,000000,51.87,51.8731,51.84,51.855,445232,0
+CLOA.US,D,20260210,000000,51.88,51.88,51.84,51.845,377044,0
+CLOA.US,D,20260211,000000,51.89,51.89,51.86,51.875,548278,0
+CLOA.US,D,20260212,000000,51.88,51.9,51.85,51.89,1379100,0
+CLOA.US,D,20260213,000000,51.88,51.9,51.86,51.875,464081,0
+CLOA.US,D,20260217,000000,51.88,51.906,51.85,51.87,454582,0
+CLOA.US,D,20260218,000000,51.8995,51.91,51.87,51.88,317434,0

daily/us/nasdaq etfs/clod.us.txt

@@ -0,0 +1,462 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLOD.US,D,20231219,000000,25.58,25.58,25.5462,25.5462,110,0
+CLOD.US,D,20231220,000000,25.54,25.66,25.2117,25.2117,205,0
+CLOD.US,D,20231221,000000,25.48,25.5122,25.41,25.5122,205,0
+CLOD.US,D,20231222,000000,25.47,25.47,25.4127,25.4127,215,0
+CLOD.US,D,20231226,000000,25.54,25.54,25.5076,25.5076,224,0
+CLOD.US,D,20231227,000000,25.54,25.54,25.5091,25.5091,226,0
+CLOD.US,D,20231228,000000,25.55,25.57,25.4892,25.4892,214,0
+CLOD.US,D,20231229,000000,25.34,25.45,25.34,25.3773,215,0
+CLOD.US,D,20240102,000000,25.08,25.08,24.66,24.7031,218,0
+CLOD.US,D,20240103,000000,24.56,24.56,24.377,24.377,200,0
+CLOD.US,D,20240104,000000,24.44,24.44,24.2633,24.2633,504,0
+CLOD.US,D,20240105,000000,24.29,24.39,24.29,24.297,600,0
+CLOD.US,D,20240108,000000,24.65,24.9598,24.65,24.935,600,0
+CLOD.US,D,20240109,000000,24.75,25.12,24.75,25.0877,200,0
+CLOD.US,D,20240110,000000,25.2,25.4396,25.2,25.4396,236,0
+CLOD.US,D,20240111,000000,25.71,25.71,25.38,25.6263,599,0
+CLOD.US,D,20240112,000000,25.76,25.78,25.7383,25.7383,1035,0
+CLOD.US,D,20240116,000000,25.66,25.7261,25.66,25.7261,400,0
+CLOD.US,D,20240117,000000,25.59,25.6171,25.59,25.6171,100,0
+CLOD.US,D,20240118,000000,26.05,26.05,25.87,25.8767,200,0
+CLOD.US,D,20240119,000000,26.07,26.3268,26.07,26.3268,994,0
+CLOD.US,D,20240122,000000,26.7,26.7,26.6056,26.6056,550,0
+CLOD.US,D,20240123,000000,26.71,26.71,26.55,26.7022,614,0
+CLOD.US,D,20240124,000000,27.17,27.23,26.8454,26.8454,1202,0
+CLOD.US,D,20240125,000000,27.17,27.17,26.8486,26.8486,245,0
+CLOD.US,D,20240126,000000,26.85,26.91,26.85,26.91,103,0
+CLOD.US,D,20240129,000000,27,27.312,27,27.312,203,0
+CLOD.US,D,20240130,000000,27.34,27.34,27.19,27.2183,845,0
+CLOD.US,D,20240131,000000,26.93,26.98,26.5906,26.5906,208,0
+CLOD.US,D,20240201,000000,26.81,26.9014,26.81,26.9014,203,0
+CLOD.US,D,20240202,000000,27.09,27.3,27.09,27.29,4269,0
+CLOD.US,D,20240205,000000,27.25,27.25,26.9,27.1694,5945,0
+CLOD.US,D,20240206,000000,27.28,27.28,27,27.0066,342,0
+CLOD.US,D,20240207,000000,27.43,27.51,27.43,27.5053,7016,0
+CLOD.US,D,20240208,000000,27.61,27.81,27.61,27.8022,1923,0
+CLOD.US,D,20240209,000000,28.17,28.36,28.02,28.2598,7048,0
+CLOD.US,D,20240212,000000,28.24,28.24,27.9453,27.9453,632,0
+CLOD.US,D,20240213,000000,27.18,27.36,26.76,27.343,4326,0
+CLOD.US,D,20240214,000000,27.64,27.7856,27.64,27.7856,1381,0
+CLOD.US,D,20240215,000000,27.92,27.93,27.5004,27.603,1506,0
+CLOD.US,D,20240216,000000,27.69,27.69,27.28,27.28,3920,0
+CLOD.US,D,20240220,000000,27.11,27.11,26.75,26.9097,1843,0
+CLOD.US,D,20240221,000000,26.17,26.29,26.1048,26.29,1056,0
+CLOD.US,D,20240222,000000,27.02,27.1,26.9892,27.0171,1838,0
+CLOD.US,D,20240223,000000,27.17,27.17,27.09,27.09,418,0
+CLOD.US,D,20240226,000000,27.22,27.3201,27.181,27.181,446,0
+CLOD.US,D,20240227,000000,27.39,27.39,27.2262,27.2262,4208,0
+CLOD.US,D,20240228,000000,27.13,27.13,27.0858,27.0858,503,0
+CLOD.US,D,20240229,000000,27.18,27.25,27.13,27.2136,534,0
+CLOD.US,D,20240301,000000,27.3,27.38,27.2699,27.3419,763,0
+CLOD.US,D,20240304,000000,27.36,27.36,27.15,27.16,454,0
+CLOD.US,D,20240305,000000,26.98,26.98,26.13,26.2824,4469,0
+CLOD.US,D,20240306,000000,26.9,26.9,26.5196,26.5196,2205,0
+CLOD.US,D,20240307,000000,26.81,26.8767,26.81,26.8767,222,0
+CLOD.US,D,20240308,000000,26.92,26.92,26.51,26.66,298,0
+CLOD.US,D,20240311,000000,26.58,26.63,26.58,26.6219,516,0
+CLOD.US,D,20240312,000000,27.05,27.1425,27,27.1425,727,0
+CLOD.US,D,20240313,000000,27.16,27.18,27.0138,27.0138,1839,0
+CLOD.US,D,20240314,000000,27.19,27.19,26.9246,26.9246,741,0
+CLOD.US,D,20240315,000000,26.66,26.66,26.3099,26.31,1169,0
+CLOD.US,D,20240318,000000,26.66,26.69,26.5459,26.5459,706,0
+CLOD.US,D,20240319,000000,26.52,26.77,26.5007,26.7252,1561,0
+CLOD.US,D,20240320,000000,26.89,27.0091,26.89,27.0091,711,0
+CLOD.US,D,20240321,000000,27.41,27.41,27.15,27.1898,314,0
+CLOD.US,D,20240322,000000,27.17,27.17,27.1301,27.1301,270,0
+CLOD.US,D,20240325,000000,27.06,27.06,26.9675,26.9675,312,0
+CLOD.US,D,20240326,000000,27.17,27.22,27.032,27.032,445,0
+CLOD.US,D,20240327,000000,27.34,27.34,26.8921,26.8921,102,0
+CLOD.US,D,20240328,000000,26.98,26.98,26.9129,26.9129,231,0
+CLOD.US,D,20240401,000000,27.05,27.05,26.847,26.9426,839,0
+CLOD.US,D,20240402,000000,26.6,26.6601,26.532,26.6601,763,0
+CLOD.US,D,20240403,000000,26.62,26.7028,26.62,26.7028,255,0
+CLOD.US,D,20240404,000000,27.07,27.07,26.3683,26.3683,460,0
+CLOD.US,D,20240405,000000,26.56,26.746,26.56,26.746,125,0
+CLOD.US,D,20240408,000000,26.73,26.83,26.73,26.7839,1068,0
+CLOD.US,D,20240409,000000,27.14,27.14,26.68,26.8027,335,0
+CLOD.US,D,20240410,000000,26.49,26.6,26.49,26.6,223,0
+CLOD.US,D,20240411,000000,26.74,26.7886,26.74,26.7886,387,0
+CLOD.US,D,20240412,000000,26.57,26.57,26.37,26.37,114,0
+CLOD.US,D,20240415,000000,26.57,26.57,25.7106,25.7106,395,0
+CLOD.US,D,20240416,000000,25.72,25.7343,25.635,25.7343,302,0
+CLOD.US,D,20240417,000000,25.89,25.89,25.5066,25.5066,114,0
+CLOD.US,D,20240418,000000,25.61,25.61,25.3094,25.3094,215,0
+CLOD.US,D,20240419,000000,25.39,25.39,25.39,25.39,131,0
+CLOD.US,D,20240422,000000,25.1,25.2246,25.1,25.2246,106895,0
+CLOD.US,D,20240423,000000,25.46,25.805,25.4,25.7575,13566,0
+CLOD.US,D,20240424,000000,25.98,25.98,25.8228,25.8228,34647,0
+CLOD.US,D,20240425,000000,25.28,25.4753,25.02,25.4753,3331,0
+CLOD.US,D,20240426,000000,25.89,25.97,25.8657,25.9459,1031,0
+CLOD.US,D,20240429,000000,26.07,26.07,25.84,25.8451,3227,0
+CLOD.US,D,20240430,000000,25.74,25.74,25.2999,25.2999,255,0
+CLOD.US,D,20240501,000000,25.29,25.3159,25.29,25.3159,102,0
+CLOD.US,D,20240502,000000,25.61,25.61,25.603,25.603,117,0
+CLOD.US,D,20240503,000000,26.01,26.01,25.82,25.9012,306,0
+CLOD.US,D,20240506,000000,26.04,26.2124,26.04,26.2124,699,0
+CLOD.US,D,20240507,000000,26.19,26.27,26.19,26.2188,8965,0
+CLOD.US,D,20240508,000000,26.09,26.2,26.09,26.1748,12384,0
+CLOD.US,D,20240509,000000,26.24,26.24,26.14,26.1508,2121,0
+CLOD.US,D,20240510,000000,26.18,26.205,26.1218,26.2048,1261,0
+CLOD.US,D,20240513,000000,26.43,26.43,26.17,26.2372,1738,0
+CLOD.US,D,20240514,000000,26.22,26.46,26.22,26.3897,2596,0
+CLOD.US,D,20240515,000000,26.59,26.9987,26.59,26.9987,784,0
+CLOD.US,D,20240516,000000,27.07,27.07,26.9442,26.9442,7274,0
+CLOD.US,D,20240517,000000,27.05,27.05,27,27.0344,1113,0
+CLOD.US,D,20240520,000000,27.14,27.36,27.14,27.2763,3269,0
+CLOD.US,D,20240521,000000,27.13,27.24,27.13,27.23,8430,0
+CLOD.US,D,20240522,000000,27.3,27.3,26.98,27.0901,2144,0
+CLOD.US,D,20240523,000000,27.21,27.21,26.71,26.855,610,0
+CLOD.US,D,20240524,000000,26.73,26.74,26.67,26.6745,10906,0
+CLOD.US,D,20240528,000000,26.49,26.52,26.35,26.4874,1423,0
+CLOD.US,D,20240529,000000,26.28,26.3712,26.28,26.3712,201,0
+CLOD.US,D,20240530,000000,26.16,26.16,25.1287,25.1287,1716,0
+CLOD.US,D,20240531,000000,24.74,25.1215,24.655,25.1215,313,0
+CLOD.US,D,20240603,000000,25.37,25.37,25.09,25.1296,2879,0
+CLOD.US,D,20240604,000000,25.13,25.27,25.13,25.1791,4509,0
+CLOD.US,D,20240605,000000,25.37,25.6491,25.37,25.6491,440,0
+CLOD.US,D,20240606,000000,25.94,25.94,25.7421,25.7421,152,0
+CLOD.US,D,20240607,000000,25.66,25.7193,25.66,25.7193,125,0
+CLOD.US,D,20240610,000000,25.784,25.8674,25.71,25.8674,260,0
+CLOD.US,D,20240611,000000,25.82,25.9078,25.82,25.9078,113,0
+CLOD.US,D,20240612,000000,26.36,26.5,26.35,26.4401,4291,0
+CLOD.US,D,20240613,000000,26.508,26.508,26.1043,26.1043,135,0
+CLOD.US,D,20240614,000000,26.33,26.33,26.23,26.3209,684,0
+CLOD.US,D,20240617,000000,26.39,26.5482,26.39,26.5482,143,0
+CLOD.US,D,20240618,000000,26.57,26.63,26.5334,26.5334,734,0
+CLOD.US,D,20240620,000000,26.56,26.56,26.48,26.48,352,0
+CLOD.US,D,20240621,000000,26.61,26.7949,26.61,26.7949,258,0
+CLOD.US,D,20240624,000000,26.672,26.672,26.5286,26.5286,353,0
+CLOD.US,D,20240625,000000,26.7,26.7999,26.7,26.7999,103,0
+CLOD.US,D,20240626,000000,26.77,26.9285,26.77,26.9285,104,0
+CLOD.US,D,20240627,000000,27.02,27.3722,27.02,27.3722,200,0
+CLOD.US,D,20240628,000000,27.58,27.58,27.4127,27.4127,104,0
+CLOD.US,D,20240701,000000,27.65,27.65,27.5377,27.5377,115,0
+CLOD.US,D,20240702,000000,27.61,27.6597,27.61,27.6597,160,0
+CLOD.US,D,20240703,000000,27.8,27.8,27.7189,27.7189,110,0
+CLOD.US,D,20240705,000000,27.76,28.062,27.76,28.062,124,0
+CLOD.US,D,20240708,000000,28.02,28.02,27.826,27.826,200,0
+CLOD.US,D,20240709,000000,27.86,27.86,27.43,27.43,233,0
+CLOD.US,D,20240710,000000,27.59,27.59,27.37,27.4499,243,0
+CLOD.US,D,20240711,000000,27.6,27.6,27.3144,27.3144,7331,0
+CLOD.US,D,20240712,000000,27.34,27.71,27.34,27.5594,5481,0
+CLOD.US,D,20240715,000000,27.6,27.65,27.6,27.62,1561,0
+CLOD.US,D,20240716,000000,27.61,27.82,27.6,27.6656,2153,0
+CLOD.US,D,20240717,000000,27.31,27.31,26.9894,27.03,359,0
+CLOD.US,D,20240718,000000,27.22,27.22,26.521,26.521,218,0
+CLOD.US,D,20240719,000000,26.43,26.51,26.43,26.45,1415,0
+CLOD.US,D,20240722,000000,26.83,26.83,26.7161,26.7161,455,0
+CLOD.US,D,20240723,000000,27.16,27.16,26.92,26.92,414,0
+CLOD.US,D,20240724,000000,26.59,26.59,25.9914,25.9914,532,0
+CLOD.US,D,20240725,000000,26.27,26.27,25.94,26.1409,503,0
+CLOD.US,D,20240726,000000,26.34,26.3513,26.34,26.3513,104,0
+CLOD.US,D,20240729,000000,26.63,26.63,26.31,26.31,434,0
+CLOD.US,D,20240730,000000,26.43,26.43,26.0104,26.0104,200,0
+CLOD.US,D,20240731,000000,26.47,26.47,26.4634,26.4634,140,0
+CLOD.US,D,20240801,000000,26.55,26.55,25.9058,25.9058,100,0
+CLOD.US,D,20240802,000000,25.48,25.48,25.2383,25.2383,2075,0
+CLOD.US,D,20240805,000000,25.46,25.46,24.17,24.59,685,0
+CLOD.US,D,20240806,000000,24.85,25.11,24.85,24.8736,457,0
+CLOD.US,D,20240807,000000,25.625,25.66,24.9317,24.9317,405,0
+CLOD.US,D,20240808,000000,25.41,25.651,25.41,25.651,255,0
+CLOD.US,D,20240809,000000,25.67,25.9629,25.67,25.9629,100,0
+CLOD.US,D,20240812,000000,26.07,26.07,25.8313,25.8313,300,0
+CLOD.US,D,20240813,000000,26.16,26.3171,26.16,26.3171,204,0
+CLOD.US,D,20240814,000000,26.27,26.3955,26.24,26.3955,513,0
+CLOD.US,D,20240815,000000,26.59,26.9098,26.59,26.9098,111,0
+CLOD.US,D,20240816,000000,26.79,26.963,26.79,26.963,502,0
+CLOD.US,D,20240819,000000,27.025,27.3088,27.025,27.3088,120,0
+CLOD.US,D,20240820,000000,27.364,27.3672,27.364,27.3672,1714,0
+CLOD.US,D,20240821,000000,27.42,27.5298,27.27,27.5298,413,0
+CLOD.US,D,20240822,000000,27.54,27.54,27.02,27.02,1030,0
+CLOD.US,D,20240823,000000,27.36,27.36,27.15,27.33,828,0
+CLOD.US,D,20240826,000000,27.11,27.24,27.11,27.13,355,0
+CLOD.US,D,20240827,000000,27.172,27.28,27.164,27.28,319,0
+CLOD.US,D,20240828,000000,27.05,27.05,26.8558,26.8558,220,0
+CLOD.US,D,20240829,000000,26.94,27.35,26.94,27.148,309,0
+CLOD.US,D,20240830,000000,27.41,27.5,27.41,27.5,125,0
+CLOD.US,D,20240903,000000,27.26,27.26,26.29,26.29,105,0
+CLOD.US,D,20240904,000000,26.4,26.68,26.4,26.68,246,0
+CLOD.US,D,20240905,000000,26.64,26.64,26.6,26.6,113,0
+CLOD.US,D,20240906,000000,26.43,26.43,26.08,26.08,298,0
+CLOD.US,D,20240909,000000,26.2,26.4085,26.2,26.4085,278,0
+CLOD.US,D,20240910,000000,26.45,26.6863,26.45,26.6863,102,0
+CLOD.US,D,20240911,000000,26.58,27.1065,26.58,27.1065,256,0
+CLOD.US,D,20240912,000000,26.94,27.385,26.94,27.3744,613,0
+CLOD.US,D,20240913,000000,27.35,27.4203,27.35,27.4203,148,0
+CLOD.US,D,20240916,000000,27.13,27.52,27.13,27.52,199,0
+CLOD.US,D,20240917,000000,27.59,27.59,27.45,27.45,103,0
+CLOD.US,D,20240918,000000,27.37,27.37,27.23,27.23,400,0
+CLOD.US,D,20240919,000000,27.94,28.01,27.92,27.9684,490,0
+CLOD.US,D,20240920,000000,27.78,28.0371,27.78,28.0371,206,0
+CLOD.US,D,20240923,000000,27.98,28.0895,27.98,28.0895,113,0
+CLOD.US,D,20240924,000000,28.02,28.1515,28.02,28.1515,235,0
+CLOD.US,D,20240925,000000,27.94,27.9677,27.94,27.9677,100,0
+CLOD.US,D,20240926,000000,28.11,28.1498,28.11,28.1498,213,0
+CLOD.US,D,20240927,000000,28.08,28.0978,28.08,28.0978,118,0
+CLOD.US,D,20240930,000000,27.9,28.0929,27.9,28.0929,118,0
+CLOD.US,D,20241001,000000,27.56,27.5999,27.56,27.5999,103,0
+CLOD.US,D,20241002,000000,27.55,27.6928,27.55,27.6928,101,0
+CLOD.US,D,20241003,000000,27.55,27.61,27.55,27.61,117,0
+CLOD.US,D,20241004,000000,27.88,28.124,27.88,28.124,100,0
+CLOD.US,D,20241007,000000,28.02,28.02,27.7596,27.7596,102,0
+CLOD.US,D,20241008,000000,28.09,28.3069,28.09,28.3069,112,0
+CLOD.US,D,20241009,000000,28.37,28.6857,28.37,28.6857,107,0
+CLOD.US,D,20241010,000000,28.69,28.9456,28.69,28.9456,360,0
+CLOD.US,D,20241011,000000,28.94,29.1404,28.94,29.1404,217,0
+CLOD.US,D,20241014,000000,29.19,29.2234,29.19,29.2234,119,0
+CLOD.US,D,20241015,000000,29.17,29.17,28.8483,28.8483,109,0
+CLOD.US,D,20241016,000000,28.52,28.7113,28.52,28.7113,455,0
+CLOD.US,D,20241017,000000,28.76,28.76,28.7222,28.7222,200,0
+CLOD.US,D,20241018,000000,28.79,28.8699,28.79,28.8699,235,0
+CLOD.US,D,20241021,000000,28.86,28.95,28.8466,28.8466,214,0
+CLOD.US,D,20241022,000000,28.85,28.9199,28.7,28.7957,597,0
+CLOD.US,D,20241023,000000,28.51,28.51,28.3496,28.3496,123,0
+CLOD.US,D,20241024,000000,28.52,28.6523,28.52,28.6523,174,0
+CLOD.US,D,20241025,000000,28.99,28.99,28.7563,28.7563,170,0
+CLOD.US,D,20241028,000000,28.91,28.91,28.89,28.89,123,0
+CLOD.US,D,20241029,000000,29.15,29.3098,29.15,29.3098,113,0
+CLOD.US,D,20241030,000000,29.27,29.3,29.2055,29.2055,285,0
+CLOD.US,D,20241031,000000,28.74,28.74,28.69,28.69,172,0
+CLOD.US,D,20241101,000000,28.8,28.8,28.8,28.8,200,0
+CLOD.US,D,20241104,000000,28.89,28.9488,28.89,28.9488,444,0
+CLOD.US,D,20241105,000000,29.13,29.2691,29.13,29.2691,502,0
+CLOD.US,D,20241106,000000,29.94,30.1247,29.94,30.1247,119,0
+CLOD.US,D,20241107,000000,30.25,30.7634,30.25,30.7634,351,0
+CLOD.US,D,20241108,000000,30.7,30.9162,30.7,30.9162,193,0
+CLOD.US,D,20241111,000000,31.07,31.5496,31.02,31.5496,577,0
+CLOD.US,D,20241112,000000,31.59,31.7548,31.59,31.7548,285,0
+CLOD.US,D,20241113,000000,32.06,32.06,31.8084,31.8084,239,0
+CLOD.US,D,20241114,000000,31.43,31.43,31.3891,31.3891,100,0
+CLOD.US,D,20241115,000000,30.62,30.7207,30.62,30.7207,180,0
+CLOD.US,D,20241118,000000,30.66,30.8821,30.66,30.8821,137,0
+CLOD.US,D,20241119,000000,30.96,31.3243,30.96,31.3243,104,0
+CLOD.US,D,20241120,000000,31.34,31.5744,31.34,31.5744,168,0
+CLOD.US,D,20241121,000000,31.98,32.0395,31.98,32.0395,171,0
+CLOD.US,D,20241122,000000,31.95,32.2733,31.95,32.2733,133,0
+CLOD.US,D,20241125,000000,32.5,32.5,32.301,32.301,129,0
+CLOD.US,D,20241126,000000,32.34,32.3719,32.34,32.3719,205,0
+CLOD.US,D,20241127,000000,32.3,32.3,31.8458,31.8458,301,0
+CLOD.US,D,20241129,000000,31.85,32.0887,31.85,31.9999,392,0
+CLOD.US,D,20241202,000000,32.09,32.1242,32.09,32.1242,120,0
+CLOD.US,D,20241203,000000,32.11,32.27,32.11,32.27,184,0
+CLOD.US,D,20241204,000000,33.22,33.5426,33.22,33.5426,342,0
+CLOD.US,D,20241205,000000,33.34,33.34,33.09,33.09,266,0
+CLOD.US,D,20241206,000000,33.53,33.53,33.4824,33.4824,300,0
+CLOD.US,D,20241209,000000,33.48,33.48,32.9169,32.9169,175,0
+CLOD.US,D,20241210,000000,33.01,33.01,32.5262,32.5262,400,0
+CLOD.US,D,20241211,000000,32.81,33.1577,32.81,33.1577,195,0
+CLOD.US,D,20241212,000000,32.86,32.8859,32.86,32.8859,316,0
+CLOD.US,D,20241213,000000,32.72,32.72,32.51,32.5237,729,0
+CLOD.US,D,20241216,000000,32.52,32.9431,32.52,32.9431,358,0
+CLOD.US,D,20241217,000000,32.62,32.6847,32.62,32.6847,103,0
+CLOD.US,D,20241218,000000,32.45,32.45,31.14,31.1887,304,0
+CLOD.US,D,20241219,000000,31.15,31.15,31.1305,31.1305,118,0
+CLOD.US,D,20241220,000000,31.39,31.7543,31.39,31.7543,113,0
+CLOD.US,D,20241223,000000,31.41,31.5697,31.41,31.5697,136,0
+CLOD.US,D,20241224,000000,31.78,31.882,31.78,31.882,109,0
+CLOD.US,D,20241226,000000,31.87,31.87,31.78,31.8,706,0
+CLOD.US,D,20241227,000000,31.1,31.3596,31.1,31.3596,204,0
+CLOD.US,D,20241230,000000,30.75,30.9809,30.64,30.9809,1297,0
+CLOD.US,D,20241231,000000,30.7,30.7153,30.63,30.7153,200,0
+CLOD.US,D,20250102,000000,31.25,31.25,30.66,30.78,378,0
+CLOD.US,D,20250103,000000,31.02,31.2717,31.02,31.2717,112,0
+CLOD.US,D,20250106,000000,31.45,31.4899,31.37,31.4899,224,0
+CLOD.US,D,20250107,000000,31.36,31.36,30.71,30.8497,448,0
+CLOD.US,D,20250108,000000,30.77,30.9341,30.53,30.9341,479,0
+CLOD.US,D,20250110,000000,30.52,30.52,30.37,30.4537,446,0
+CLOD.US,D,20250113,000000,30.02,30.1658,30.02,30.1658,460,0
+CLOD.US,D,20250114,000000,30.44,30.4896,30.44,30.4896,114,0
+CLOD.US,D,20250115,000000,31.196,31.196,31.1006,31.1006,332,0
+CLOD.US,D,20250116,000000,31.137,31.2,31.137,31.1645,212,0
+CLOD.US,D,20250117,000000,31.406,31.4528,31.406,31.4528,252,0
+CLOD.US,D,20250121,000000,31.624,31.9708,31.624,31.9708,103,0
+CLOD.US,D,20250122,000000,32.25,32.639,32.25,32.5188,1433,0
+CLOD.US,D,20250123,000000,32.36,32.485,32.36,32.48,343,0
+CLOD.US,D,20250124,000000,32.69,32.69,32.4815,32.4815,1315,0
+CLOD.US,D,20250127,000000,32.39,32.39,32.0382,32.1054,338,0
+CLOD.US,D,20250128,000000,31.95,33.1271,31.95,33.005,2918,0
+CLOD.US,D,20250129,000000,32.68,32.8,32.6091,32.6091,549,0
+CLOD.US,D,20250130,000000,32.61,32.75,32.2801,32.5202,746,0
+CLOD.US,D,20250131,000000,32.89,32.89,32.582,32.582,165,0
+CLOD.US,D,20250203,000000,31.86,32.62,31.86,32.4285,1050,0
+CLOD.US,D,20250204,000000,32.51,32.836,32.51,32.836,300,0
+CLOD.US,D,20250205,000000,32.54,32.91,32.54,32.91,414,0
+CLOD.US,D,20250206,000000,32.97,32.97,32.81,32.9065,205,0
+CLOD.US,D,20250207,000000,33.63,33.63,32.7406,32.7418,990,0
+CLOD.US,D,20250210,000000,33.03,33.43,33.03,33.3085,2637,0
+CLOD.US,D,20250211,000000,32.97,33.2,32.97,33.0437,586,0
+CLOD.US,D,20250212,000000,32.6272,33.0172,32.6272,33.0172,707,0
+CLOD.US,D,20250213,000000,33.14,33.6142,33.14,33.6142,100,0
+CLOD.US,D,20250214,000000,33.2,33.73,33.2,33.635,1818,0
+CLOD.US,D,20250218,000000,33.73,33.7972,33.35,33.7972,504,0
+CLOD.US,D,20250219,000000,33.19,33.38,33.19,33.38,211,0
+CLOD.US,D,20250220,000000,32.59,32.87,32.59,32.87,996,0
+CLOD.US,D,20250221,000000,32.43,32.43,31.855,31.855,133,0
+CLOD.US,D,20250224,000000,31.4969,31.8,31.07,31.6,1209,0
+CLOD.US,D,20250225,000000,31.31,31.31,30.75,30.85,1270,0
+CLOD.US,D,20250226,000000,31.25,31.31,31.25,31.31,421,0
+CLOD.US,D,20250227,000000,30.96,31,30.5559,30.5559,249,0
+CLOD.US,D,20250228,000000,30.56,30.9033,30.56,30.9033,661,0
+CLOD.US,D,20250303,000000,30.95,31.1,30.37,30.37,321,0
+CLOD.US,D,20250304,000000,29.72,30.4738,29.72,30.4738,916,0
+CLOD.US,D,20250305,000000,30.44,30.9631,30.32,30.9631,240,0
+CLOD.US,D,20250306,000000,30.75,30.75,29.8,29.8,103,0
+CLOD.US,D,20250307,000000,29.38,29.7714,29.38,29.7714,356,0
+CLOD.US,D,20250310,000000,28.71,28.755,28.2105,28.2105,752,0
+CLOD.US,D,20250311,000000,28.54,28.6298,28.18,28.6298,202,0
+CLOD.US,D,20250312,000000,29.12,29.12,28.9,28.9,435,0
+CLOD.US,D,20250313,000000,28.3,28.3,28.1454,28.1454,236,0
+CLOD.US,D,20250314,000000,29.01,29.165,29.01,29.165,195,0
+CLOD.US,D,20250317,000000,29.16,29.73,29.16,29.6,294,0
+CLOD.US,D,20250318,000000,28.89,29.15,28.89,29.15,118,0
+CLOD.US,D,20250319,000000,29.12,29.74,29.12,29.74,122,0
+CLOD.US,D,20250320,000000,29.56,29.57,29.56,29.57,183,0
+CLOD.US,D,20250321,000000,29.04,29.58,29.04,29.58,103,0
+CLOD.US,D,20250324,000000,30.02,30.14,30.02,30.14,130,0
+CLOD.US,D,20250325,000000,30.46,30.5,30.46,30.5,290,0
+CLOD.US,D,20250326,000000,30.29,30.29,29.99,29.99,145,0
+CLOD.US,D,20250327,000000,29.64,29.64,29.49,29.49,108,0
+CLOD.US,D,20250328,000000,28.73,28.73,28.44,28.72,400,0
+CLOD.US,D,20250331,000000,27.75,28.43,27.75,28.43,156,0
+CLOD.US,D,20250401,000000,28.45,28.78,28.45,28.78,111,0
+CLOD.US,D,20250402,000000,28.48,29.01,28.48,28.95,2517,0
+CLOD.US,D,20250403,000000,28,28,27.39,27.39,224,0
+CLOD.US,D,20250404,000000,26.44,26.44,25.9249,25.9249,212,0
+CLOD.US,D,20250407,000000,24.71,25.54,24.65,25.54,1669,0
+CLOD.US,D,20250408,000000,26.64,26.64,25.64,25.64,190,0
+CLOD.US,D,20250409,000000,25.65,28.04,25.65,28.04,375,0
+CLOD.US,D,20250410,000000,27.33,27.4351,27.33,27.4351,158,0
+CLOD.US,D,20250411,000000,27.09,27.731,27.09,27.731,145,0
+CLOD.US,D,20250414,000000,28.14,28.14,27.8923,27.8923,140,0
+CLOD.US,D,20250415,000000,28.16,28.2162,28.16,28.2162,110,0
+CLOD.US,D,20250416,000000,27.78,27.78,27.6778,27.6778,153,0
+CLOD.US,D,20250417,000000,27.42,27.45,27.42,27.45,149,0
+CLOD.US,D,20250421,000000,26.89,26.89,26.7738,26.7738,170,0
+CLOD.US,D,20250422,000000,27.18,27.51,27.18,27.4877,302,0
+CLOD.US,D,20250423,000000,28.75,28.8818,28.39,28.39,369,0
+CLOD.US,D,20250424,000000,29.2,29.4179,29.05,29.4179,682,0
+CLOD.US,D,20250425,000000,29.5172,29.9594,29.5172,29.9594,212,0
+CLOD.US,D,20250428,000000,29.92,30.0141,29.92,30.0141,107,0
+CLOD.US,D,20250429,000000,30.06,30.4294,30.06,30.4294,201,0
+CLOD.US,D,20250430,000000,29.66,30.4082,29.66,30.4082,159,0
+CLOD.US,D,20250501,000000,30.65,30.84,30.65,30.6609,402,0
+CLOD.US,D,20250502,000000,31.06,31.2183,31.06,31.2183,117,0
+CLOD.US,D,20250505,000000,31.37,31.37,31.18,31.1967,1047,0
+CLOD.US,D,20250506,000000,31.01,31.105,31.01,31.105,131,0
+CLOD.US,D,20250507,000000,31.05,31.1391,31.05,31.1391,272,0
+CLOD.US,D,20250508,000000,31.8216,31.8216,31.6022,31.6022,549,0
+CLOD.US,D,20250509,000000,31.37,31.4269,31.37,31.4269,404,0
+CLOD.US,D,20250512,000000,32.39,32.3927,32.39,32.3927,332,0
+CLOD.US,D,20250514,000000,32.965,32.965,32.93,32.93,311,0
+CLOD.US,D,20250516,000000,33.02,33.02,33,33,297,0
+CLOD.US,D,20250522,000000,33.07,33.1,32.8897,32.8897,1821,0
+CLOD.US,D,20250527,000000,33.19,33.2101,33.19,33.2101,220,0
+CLOD.US,D,20250530,000000,32.675,32.9165,32.675,32.9165,912,0
+CLOD.US,D,20250602,000000,33.1,33.1007,33.1,33.1007,167,0
+CLOD.US,D,20250604,000000,33.428,33.428,33.27,33.27,3073,0
+CLOD.US,D,20250606,000000,32.01,33.8,32.01,33.8,219,0
+CLOD.US,D,20250609,000000,33.6842,33.84,33.6842,33.7,1810,0
+CLOD.US,D,20250611,000000,33.43,33.45,33.34,33.34,4579,0
+CLOD.US,D,20250613,000000,33.2036,33.29,33.2036,33.2286,387,0
+CLOD.US,D,20250616,000000,33.5556,33.5903,33.5556,33.5903,877,0
+CLOD.US,D,20250617,000000,34.03,34.03,33.39,33.4204,1265,0
+CLOD.US,D,20250618,000000,33.43,33.48,33.1915,33.1915,988,0
+CLOD.US,D,20250620,000000,33.3,33.3,32.8,32.8,650,0
+CLOD.US,D,20250624,000000,33.68,33.745,33.6,33.745,1668,0
+CLOD.US,D,20250625,000000,34.11,34.11,33.738,33.738,319,0
+CLOD.US,D,20250627,000000,34.21,34.37,34.1191,34.1191,1760,0
+CLOD.US,D,20250630,000000,34.34,34.53,34.34,34.53,581,0
+CLOD.US,D,20250701,000000,34.53,34.53,33.845,34.0675,2584,0
+CLOD.US,D,20250703,000000,34.94,35.01,34.88,34.9433,2582,0
+CLOD.US,D,20250707,000000,34.93,34.93,34.7,34.7,4438,0
+CLOD.US,D,20250708,000000,34.66,34.7878,34.66,34.7878,326,0
+CLOD.US,D,20250709,000000,34.975,34.975,34.72,34.9191,837,0
+CLOD.US,D,20250710,000000,34.36,34.36,34.1074,34.1074,1613,0
+CLOD.US,D,20250711,000000,33.97,33.97,33.6813,33.6813,1082,0
+CLOD.US,D,20250714,000000,33.94,33.9774,33.94,33.96,802,0
+CLOD.US,D,20250715,000000,34.66,34.66,34.01,34.0878,625,0
+CLOD.US,D,20250716,000000,34.3199,34.3199,34.0736,34.2234,1097,0
+CLOD.US,D,20250717,000000,34.52,34.52,34.4501,34.5091,658,0
+CLOD.US,D,20250721,000000,34.802,34.802,34.7397,34.7397,1126,0
+CLOD.US,D,20250723,000000,34.65,34.7368,34.65,34.7368,250,0
+CLOD.US,D,20250724,000000,34.45,34.8119,34.45,34.8119,1100,0
+CLOD.US,D,20250725,000000,34.8515,34.9431,34.8515,34.9431,1385,0
+CLOD.US,D,20250731,000000,34.74,34.74,34.6474,34.6474,415,0
+CLOD.US,D,20250805,000000,34.21,34.21,33.7824,33.7824,1184,0
+CLOD.US,D,20250806,000000,34.04,34.2429,34.03,34.2429,1043,0
+CLOD.US,D,20250808,000000,33.54,33.603,33.54,33.603,553,0
+CLOD.US,D,20250811,000000,33.5499,33.5499,33.3275,33.3275,384,0
+CLOD.US,D,20250812,000000,33.3,33.5438,33.3,33.5438,2432,0
+CLOD.US,D,20250814,000000,33.4,33.4,33.2282,33.2282,392,0
+CLOD.US,D,20250822,000000,33.01,33.5601,33.01,33.549,531,0
+CLOD.US,D,20250825,000000,33.41,33.4449,33.3329,33.3329,588,0
+CLOD.US,D,20250826,000000,33.2305,33.2774,33.2,33.2774,865,0
+CLOD.US,D,20250910,000000,35.06,35.06,34.7825,34.7825,774,0
+CLOD.US,D,20250915,000000,34.76,35.1484,34.76,35.1484,311,0
+CLOD.US,D,20250916,000000,34.79,35.1056,34.79,35.1056,431,0
+CLOD.US,D,20250918,000000,35.85,36.095,35.85,36.0621,646,0
+CLOD.US,D,20250919,000000,36.42,36.4735,36.42,36.4735,246,0
+CLOD.US,D,20250924,000000,36.05,36.06,35.8043,35.8043,930,0
+CLOD.US,D,20250925,000000,35.4208,35.4382,35.42,35.4382,520,0
+CLOD.US,D,20250929,000000,36.1448,36.1448,36.0249,36.0249,652,0
+CLOD.US,D,20251001,000000,35.52,35.7777,35.52,35.7777,337,0
+CLOD.US,D,20251002,000000,36.03,36.03,35.9711,35.9711,1045,0
+CLOD.US,D,20251006,000000,35.81,35.81,35.8051,35.8051,358,0
+CLOD.US,D,20251008,000000,35.645,35.8572,35.645,35.8572,300,0
+CLOD.US,D,20251010,000000,35.685,35.7,34.5781,34.5781,569,0
+CLOD.US,D,20251013,000000,34.64,35.3756,34.64,35.3756,2670,0
+CLOD.US,D,20251016,000000,34.7,34.7,34.6681,34.6681,158,0
+CLOD.US,D,20251020,000000,35.0411,35.087,35.0411,35.087,441,0
+CLOD.US,D,20251021,000000,35.25,35.3923,35.25,35.3923,625,0
+CLOD.US,D,20251023,000000,35.335,35.4753,35.335,35.4753,133,0
+CLOD.US,D,20251027,000000,36.16,36.31,36.16,36.3068,696,0
+CLOD.US,D,20251028,000000,36.17,36.2105,36.17,36.2105,301,0
+CLOD.US,D,20251029,000000,35.86,35.86,35.7649,35.7649,656,0
+CLOD.US,D,20251031,000000,36.1538,36.1666,36.1538,36.1666,209,0
+CLOD.US,D,20251105,000000,35.16,35.256,35.16,35.256,334,0
+CLOD.US,D,20251106,000000,34.622,34.6227,34.622,34.6227,616,0
+CLOD.US,D,20251110,000000,34.94,35.1885,34.94,35.1885,403,0
+CLOD.US,D,20251113,000000,34.031,34.031,33.66,33.7111,1850,0
+CLOD.US,D,20251117,000000,33.31,33.31,33.1682,33.1682,862,0
+CLOD.US,D,20251118,000000,32.98,32.9801,32.8923,32.8923,454,0
+CLOD.US,D,20251120,000000,33.23,33.2301,31.7712,31.7712,541,0
+CLOD.US,D,20251121,000000,32.15,32.1899,31.8872,31.8872,378,0
+CLOD.US,D,20251125,000000,32.49,32.7493,32.49,32.7493,832,0
+CLOD.US,D,20251126,000000,32.57,32.6376,32.57,32.6107,426,0
+CLOD.US,D,20251202,000000,33.2,33.4905,33.2,33.3205,259,0
+CLOD.US,D,20251209,000000,33.59,34.1788,33.59,34.1788,704,0
+CLOD.US,D,20251210,000000,34.14,34.2027,34.14,34.1616,331,0
+CLOD.US,D,20251211,000000,33.87,34.0724,33.87,34.0724,1246,0
+CLOD.US,D,20251212,000000,33.64,33.64,33.49,33.5716,594,0
+CLOD.US,D,20251215,000000,33.37,33.37,32.8329,32.8329,1718,0
+CLOD.US,D,20251216,000000,32.78,32.9538,32.78,32.9538,242,0
+CLOD.US,D,20251217,000000,32.9,32.9,32.4904,32.4904,717,0
+CLOD.US,D,20251218,000000,32.49,32.5,32.4511,32.4511,204,0
+CLOD.US,D,20251219,000000,32.79,32.95,32.79,32.8415,3392,0
+CLOD.US,D,20251226,000000,33.05,33.0824,33.05,33.0824,270,0
+CLOD.US,D,20251229,000000,32.86,32.927,32.86,32.927,156,0
+CLOD.US,D,20251231,000000,32.586,32.66,32.5438,32.5438,225,0
+CLOD.US,D,20260108,000000,33.33,33.33,32.5873,32.5873,486,0
+CLOD.US,D,20260109,000000,32.69,32.6976,32.645,32.6976,838,0
+CLOD.US,D,20260112,000000,32.79,32.8453,32.79,32.8453,306,0
+CLOD.US,D,20260113,000000,32.42,32.42,32.2599,32.2599,537,0
+CLOD.US,D,20260114,000000,31.91,31.91,31.6106,31.6106,1081,0
+CLOD.US,D,20260116,000000,31.13,31.13,31.0503,31.0503,418,0
+CLOD.US,D,20260121,000000,29.965,30.2516,29.965,30.2516,542,0
+CLOD.US,D,20260122,000000,30.61,30.7058,30.61,30.7058,929,0
+CLOD.US,D,20260126,000000,31.24,31.53,31.24,31.4363,1598,0
+CLOD.US,D,20260127,000000,31.38,31.4774,31.38,31.4774,412,0
+CLOD.US,D,20260128,000000,31.68,31.6801,31.391,31.391,342,0
+CLOD.US,D,20260129,000000,30.12,30.12,29.72,29.9455,3379,0
+CLOD.US,D,20260130,000000,29.73,31.21,29.32,29.388,5121,0
+CLOD.US,D,20260202,000000,29.493,29.52,29.3728,29.3728,2045,0
+CLOD.US,D,20260204,000000,27.52,27.81,27.02,27.5932,10119,0
+CLOD.US,D,20260205,000000,27.4,27.4,26.4734,26.4734,3026,0
+CLOD.US,D,20260209,000000,26.83,27.905,26.83,27.8586,6634,0
+CLOD.US,D,20260210,000000,28.32,28.344,27.9842,27.9842,593,0
+CLOD.US,D,20260211,000000,27.45,27.45,27.3563,27.3563,407,0
+CLOD.US,D,20260212,000000,27,27,26.65,26.8549,869,0
+CLOD.US,D,20260213,000000,27.3,27.51,27.22,27.3871,540,0
+CLOD.US,D,20260217,000000,27,27,26.74,26.7715,1031,0
+CLOD.US,D,20260218,000000,26.55,27.15,26.55,27,1487,0

daily/us/nasdaq etfs/coni.us.txt

@@ -0,0 +1,364 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CONI.US,D,20240906,000000,510.56,562.168,509.576,561.806,109.861,0
+CONI.US,D,20240909,000000,532.814,532.814,532.814,532.814,19.7994,0
+CONI.US,D,20240910,000000,546.58,546.58,521,521,108.896,0
+CONI.US,D,20240911,000000,539.516,547.788,524.906,524.906,245.766,0
+CONI.US,D,20240912,000000,522.378,527.5,506.818,506.818,222.565,0
+CONI.US,D,20240913,000000,506.03,506.62,498.544,506.62,448.736,0
+CONI.US,D,20240916,000000,520.606,521.394,511.152,511.152,403.349,0
+CONI.US,D,20240917,000000,510.166,510.166,495.984,508.59,232.414,0
+CONI.US,D,20240918,000000,509.576,509.772,506.03,508.394,99.0986,0
+CONI.US,D,20240919,000000,475.892,492.242,472.74,490.468,195.049,0
+CONI.US,D,20240920,000000,487.318,497.166,481.21,485.15,149.257,0
+CONI.US,D,20240923,000000,480.846,485.15,477.074,483.968,187.942,0
+CONI.US,D,20240924,000000,482.392,501.696,480.028,480.226,200.735,0
+CONI.US,D,20240925,000000,483.18,493.62,477.468,493.62,672.926,0
+CONI.US,D,20240926,000000,481.21,481.408,453.634,455.8,506.865,0
+CONI.US,D,20240927,000000,447.922,452.058,426.648,427.634,2193.82,0
+CONI.US,D,20240930,000000,443.982,458.164,442.406,456.392,915.749,0
+CONI.US,D,20241001,000000,467.994,501.696,467.994,491.026,487.979,0
+CONI.US,D,20241002,000000,496.574,498.544,477.862,491.65,243.025,0
+CONI.US,D,20241003,000000,494.624,497.954,493.03,495.992,330.345,0
+CONI.US,D,20241004,000000,481.014,491.65,472.74,473.134,585.403,0
+CONI.US,D,20241007,000000,467.028,479.044,467.028,479.044,31.6283,0
+CONI.US,D,20241008,000000,483.772,483.772,483.772,483.772,19.5455,0
+CONI.US,D,20241009,000000,482.964,486.332,471.46,486.332,21.3732,0
+CONI.US,D,20241010,000000,494.212,494.212,493.304,493.304,15.5857,0
+CONI.US,D,20241011,000000,467.128,467.128,454.422,458.362,305.672,0
+CONI.US,D,20241014,000000,442.8,452.846,406.36,406.36,1086.53,0
+CONI.US,D,20241015,000000,404.784,417.588,389.394,405.966,593.83,0
+CONI.US,D,20241016,000000,390.208,402.42,374.45,376.616,1714.78,0
+CONI.US,D,20241017,000000,380.162,391.192,379.178,387.844,1443.93,0
+CONI.US,D,20241018,000000,379.768,382.724,358.298,358.298,1517.9,0
+CONI.US,D,20241021,000000,366.572,376.616,366.178,368.738,796.749,0
+CONI.US,D,20241022,000000,375.828,379.374,365.586,374.056,2908.68,0
+CONI.US,D,20241023,000000,382.526,401.042,376.42,394.936,1570.29,0
+CONI.US,D,20241024,000000,380.754,389.1,373.85,374.648,1130.9,0
+CONI.US,D,20241025,000000,377.208,382.33,367.458,381.936,1529.53,0
+CONI.US,D,20241028,000000,366.178,369.92,358.496,361.45,3483.38,0
+CONI.US,D,20241029,000000,354.358,358.692,349.828,355.934,1619.39,0
+CONI.US,D,20241030,000000,365.192,370.216,355.146,368.738,2825.53,0
+CONI.US,D,20241031,000000,383.314,425.86,381.936,425.86,7774.72,0
+CONI.US,D,20241101,000000,422.316,422.71,398.448,416.208,5656.59,0
+CONI.US,D,20241104,000000,419.164,428.422,408.526,408.92,1464.29,0
+CONI.US,D,20241105,000000,399.86,401.83,368.934,375.042,23354.1,0
+CONI.US,D,20241106,000000,320.084,320.478,256.068,260.992,49134.8,0
+CONI.US,D,20241107,000000,271.826,272.81,255.476,260.008,14046.2,0
+CONI.US,D,20241108,000000,256.264,256.264,241.294,243.856,28547.3,0
+CONI.US,D,20241111,000000,217.066,220.81,185.488,194.809,76283.4,0
+CONI.US,D,20241112,000000,204.264,205.84,193.627,197.96,65284.8,0
+CONI.US,D,20241113,000000,195.006,220.612,190.278,219.43,71230.1,0
+CONI.US,D,20241114,000000,215.098,226.916,214.112,224.158,45731.1,0
+CONI.US,D,20241115,000000,221.204,225.93,202.376,202.49,29534.3,0
+CONI.US,D,20241118,000000,205.052,214.112,187.127,189.293,34588.2,0
+CONI.US,D,20241119,000000,192.051,195.203,188.702,190.278,24129.6,0
+CONI.US,D,20241120,000000,185.354,201.9,180.626,193.036,30413.8,0
+CONI.US,D,20241121,000000,186.536,211.748,186.536,207.612,47581.2,0
+CONI.US,D,20241122,000000,207.808,210.764,196.682,201.506,33160,0
+CONI.US,D,20241125,000000,197.763,209.976,193.233,196.187,31354.3,0
+CONI.US,D,20241126,000000,205.446,210.764,198.453,208.596,29565.2,0
+CONI.US,D,20241127,000000,201.702,206.624,193.824,196.187,25539.7,0
+CONI.US,D,20241129,000000,195.597,205.642,192.839,205.248,12411.5,0
+CONI.US,D,20241202,000000,201.9,202.688,195.203,201.112,13217,0
+CONI.US,D,20241203,000000,204.854,205.248,193.578,196.975,25172.3,0
+CONI.US,D,20241204,000000,195.203,195.498,182.399,182.399,45843.1,0
+CONI.US,D,20241205,000000,176.096,191.066,172.747,188.505,58116.6,0
+CONI.US,D,20241206,000000,183.778,185.551,171.959,175.505,48603.6,0
+CONI.US,D,20241209,000000,177.475,192.642,177.081,192.248,47741.5,0
+CONI.US,D,20241210,000000,187.914,199.339,187.521,197.172,20073.9,0
+CONI.US,D,20241211,000000,189.89,193.036,185.649,190.081,22276.3,0
+CONI.US,D,20241212,000000,187.324,193.233,184.27,190.278,19178.8,0
+CONI.US,D,20241213,000000,189.293,195.006,188.111,191.854,6884.61,0
+CONI.US,D,20241216,000000,187.521,189.392,182.596,189.293,19871.1,0
+CONI.US,D,20241217,000000,186.536,196.01,184.763,191.46,15043.2,0
+CONI.US,D,20241218,000000,193.233,213.226,191.263,211.354,33761,0
+CONI.US,D,20241219,000000,202.294,218.84,199.93,215.492,21561.2,0
+CONI.US,D,20241220,000000,221.794,224.748,209.384,211.354,32920.7,0
+CONI.US,D,20241223,000000,215.294,223.568,214.408,219.824,16200.8,0
+CONI.US,D,20241224,000000,215.294,216.476,207.022,210.37,7405.39,0
+CONI.US,D,20241226,000000,213.718,216.278,210.96,214.112,8917.2,0
+CONI.US,D,20241227,000000,215.4,222.6,215.4,221,8594.25,0
+CONI.US,D,20241230,000000,225.8,236,225.8,229.8,11237.4,0
+CONI.US,D,20241231,000000,222.2,237.8,222.2,236.2,9995.05,0
+CONI.US,D,20250102,000000,228,233.4,223.6,227.8,10828.3,0
+CONI.US,D,20250103,000000,225.2,226.2,215.7,216,11157.7,0
+CONI.US,D,20250106,000000,209.8,215.2,198.2,202.4,17004.9,0
+CONI.US,D,20250107,000000,203.8,221.6,203.594,219,23289.8,0
+CONI.US,D,20250108,000000,220.2,228.4,216.8,222.6,18757.6,0
+CONI.US,D,20250110,000000,225.2,232.596,221.4,223.8,15229.1,0
+CONI.US,D,20250113,000000,234.6,238.2,230.024,230.6,10264.7,0
+CONI.US,D,20250114,000000,220.6,230.4,219.8,226.8,7394.8,0
+CONI.US,D,20250115,000000,216.2,217.2,206.026,208.8,16079.5,0
+CONI.US,D,20250116,000000,209.8,213.6,201.7,204.2,12628,0
+CONI.US,D,20250117,000000,197,198,190.8,194,16990,0
+CONI.US,D,20250121,000000,192.6,207.6,189.8,195,22487.9,0
+CONI.US,D,20250122,000000,197.8,200.2,192.6,193.8,16874.4,0
+CONI.US,D,20250123,000000,198.2,199,189,193.8,28437.6,0
+CONI.US,D,20250124,000000,191,192.804,184.6,192.6,18942.2,0
+CONI.US,D,20250127,000000,202.4,213.8,198.2,205.6,20674.7,0
+CONI.US,D,20250128,000000,203.4,207.4,200.834,203,7642.3,0
+CONI.US,D,20250129,000000,202.8,206,194.2,196.2,10391.2,0
+CONI.US,D,20250130,000000,194.6,194.6,186.4,189.2,25650.4,0
+CONI.US,D,20250131,000000,190.4,197.6,187.7,195.8,9455.7,0
+CONI.US,D,20250203,000000,208.6,210,198.4,200.6,25955.1,0
+CONI.US,D,20250204,000000,202.6,204.2,197.442,203.2,10018.8,0
+CONI.US,D,20250205,000000,201.6,207.2,199.7,207,8841.3,0
+CONI.US,D,20250206,000000,204,211.198,200.6,210.6,9879.35,0
+CONI.US,D,20250207,000000,207.6,208.8,201.996,207.4,20299.5,0
+CONI.US,D,20250210,000000,202.8,207.4,200.2,203.6,11000.6,0
+CONI.US,D,20250211,000000,205.2,213.7,204.4,213.2,3666.8,0
+CONI.US,D,20250212,000000,215.8,215.8,204.4,206.4,10435.3,0
+CONI.US,D,20250213,000000,200.6,200.6,186.2,189,28958.4,0
+CONI.US,D,20250214,000000,196,204.26,193.6,204,26178.6,0
+CONI.US,D,20250218,000000,201.4,214.202,201,211.2,15518.3,0
+CONI.US,D,20250219,000000,211,217,209.6,216.2,9252,0
+CONI.US,D,20250220,000000,214.4,223.2,214,218,14323.3,0
+CONI.US,D,20250221,000000,209.6,236.4,209.6,236,25603.3,0
+CONI.US,D,20250224,000000,232.8,248,232.4,244.4,22426.4,0
+CONI.US,D,20250225,000000,253,267.4,249,260,46762.6,0
+CONI.US,D,20250226,000000,260.4,265.6,253.204,259.4,21199.1,0
+CONI.US,D,20250227,000000,253.4,265.8,249.4,265.2,23163.6,0
+CONI.US,D,20250228,000000,269.8,274.4,255.6,256.4,25054.2,0
+CONI.US,D,20250303,000000,236,270.6,235.2,267.8,33170.6,0
+CONI.US,D,20250304,000000,275.2,284.6,251,259.6,34785.7,0
+CONI.US,D,20250305,000000,256.6,264.4,246.2,247.2,21808.6,0
+CONI.US,D,20250306,000000,256.8,257.2,243.4,256,28476.8,0
+CONI.US,D,20250307,000000,255.8,265.2,247.8,253,21069.3,0
+CONI.US,D,20250310,000000,267.8,299,265.4,297.8,24036.7,0
+CONI.US,D,20250311,000000,286,290.08,270.4,276.6,17717.2,0
+CONI.US,D,20250312,000000,271.6,287,267.2,276.6,12380.3,0
+CONI.US,D,20250313,000000,281.8,297.6,281.6,296.8,13897.9,0
+CONI.US,D,20250314,000000,286,294,282.298,288.2,11954.4,0
+CONI.US,D,20250317,000000,290.8,291.2,272.4,278.8,10214.9,0
+CONI.US,D,20250318,000000,285.432,293.6,283.2,290.2,17753.3,0
+CONI.US,D,20250319,000000,285.2,287.2,271.316,276.6,17911.5,0
+CONI.US,D,20250320,000000,282.2,282.2,271.6,275.6,9042.45,0
+CONI.US,D,20250321,000000,283.4,285.2,275.8,276.4,14084.8,0
+CONI.US,D,20250324,000000,266.4,269.8,257.2,257.2,10119.7,0
+CONI.US,D,20250325,000000,258.4,263.234,252.8,255.8,8020.05,0
+CONI.US,D,20250326,000000,257.8,270.486,254.6,269,9444.6,0
+CONI.US,D,20250327,000000,270,276.9,267.2,275.708,8013.2,0
+CONI.US,D,20250328,000000,280.2,298.6,279.6,297.6,14485.7,0
+CONI.US,D,20250331,000000,305.8,315.2,298.4,300.4,14079.7,0
+CONI.US,D,20250401,000000,299.6,306.6,293.8,296.2,10755.7,0
+CONI.US,D,20250402,000000,302.782,302.782,280.4,282.2,16070.1,0
+CONI.US,D,20250403,000000,304.2,310.4,299.6,301,11191.5,0
+CONI.US,D,20250404,000000,309.4,341.4,307.8,320.4,25497.2,0
+CONI.US,D,20250407,000000,348.6,354.8,306.4,325.6,40009.3,0
+CONI.US,D,20250408,000000,308.6,345.8,304.4,338.2,12851.2,0
+CONI.US,D,20250409,000000,340.6,340.6,265.956,281,20762.1,0
+CONI.US,D,20250410,000000,293.2,308.2,286.2,292.4,20632.6,0
+CONI.US,D,20250411,000000,289.4,295.2,279,282.6,9567.9,0
+CONI.US,D,20250414,000000,274.2,286.4,272,280.8,8740.5,0
+CONI.US,D,20250415,000000,277.6,287,275.854,282.2,7567.7,0
+CONI.US,D,20250416,000000,290.4,293.594,283.8,287.4,8075.15,0
+CONI.US,D,20250417,000000,286.8,288.4,279.6,283,8562.7,0
+CONI.US,D,20250421,000000,283,289,279,283.4,10516.6,0
+CONI.US,D,20250422,000000,277,277.5,253.4,259.2,11562.9,0
+CONI.US,D,20250423,000000,248,256.4,244.48,252.8,14978.5,0
+CONI.US,D,20250424,000000,252.4,253.4,240.4,241,10645.6,0
+CONI.US,D,20250425,000000,239,240.6,232,234.4,19626.9,0
+CONI.US,D,20250428,000000,235.6,247.6,235.4,239,10827.9,0
+CONI.US,D,20250429,000000,238.6,240.6,236.8,238.2,3666.35,0
+CONI.US,D,20250430,000000,245,249.49,241.8,241.8,7816.35,0
+CONI.US,D,20250501,000000,233.8,243.7,233.8,243.6,12273.6,0
+CONI.US,D,20250502,000000,239.8,241.8,234.8,239.8,12001,0
+CONI.US,D,20250505,000000,247,253.6,242.2,252.6,25508.2,0
+CONI.US,D,20250506,000000,263.2,267,254.8,258.6,6801.55,0
+CONI.US,D,20250507,000000,251,265.8,250.2,259.4,20562.3,0
+CONI.US,D,20250508,000000,235.6,241.4,223.4,233.2,29560.9,0
+CONI.US,D,20250509,000000,237.4,250.2,216.4,249.4,27094.9,0
+CONI.US,D,20250512,000000,226.4,233.432,214.4,229.4,34637.9,0
+CONI.US,D,20250513,000000,176,176,112.5,119.8,296303,0
+CONI.US,D,20250514,000000,119.8,122.4,112.8,113.8,118725,0
+CONI.US,D,20250515,000000,120.2,133.4,118.6,130,417681,0
+CONI.US,D,20250516,000000,124.2,125,103.6,106.4,563553,0
+CONI.US,D,20250519,000000,112,112,105.8,108.4,151822,0
+CONI.US,D,20250520,000000,107.8,113.8,107.6,110.6,84200.6,0
+CONI.US,D,20250521,000000,111,113.6,103.2,112.6,156088,0
+CONI.US,D,20250522,000000,107.8,108.614,97,101.6,198773,0
+CONI.US,D,20250523,000000,107.8,109.976,104.4,107.2,125228,0
+CONI.US,D,20250527,000000,103.6,106.772,102.4,105.2,57122.9,0
+CONI.US,D,20250528,000000,106.2,115.186,106.2,114.8,60813.5,0
+CONI.US,D,20250529,000000,110.8,121.6,110.8,119.8,75115.7,0
+CONI.US,D,20250530,000000,121.6,124.3,118.802,122,87689,0
+CONI.US,D,20250602,000000,121,125.8,118.822,121.8,43866.3,0
+CONI.US,D,20250603,000000,120,122.2,108.3,109.8,119251,0
+CONI.US,D,20250604,000000,111.2,113.6,107.67,112.4,101583,0
+CONI.US,D,20250605,000000,108,126.092,104,122.6,179722,0
+CONI.US,D,20250606,000000,115.8,117.1,110.8,115.8,104904,0
+CONI.US,D,20250609,000000,111,114.4,109.4,110.8,57416.1,0
+CONI.US,D,20250610,000000,108.8,114.9,106,112.2,56056.3,0
+CONI.US,D,20250611,000000,109.8,117.4,107.8,115.8,75958.6,0
+CONI.US,D,20250612,000000,120,126.3,118.6,124.8,57524.5,0
+CONI.US,D,20250613,000000,129.2,130.624,122.688,123.2,99550.1,0
+CONI.US,D,20250616,000000,118.2,120.4,102.4,104.4,164549,0
+CONI.US,D,20250617,000000,108,114.22,105.6,110.2,162660,0
+CONI.US,D,20250618,000000,110,112,71,74.2,1072757,0
+CONI.US,D,20250620,000000,70.2,72.794,66.576,67.6,851593,0
+CONI.US,D,20250623,000000,70.6,73.508,65.024,68,483732,0
+CONI.US,D,20250624,000000,64.8,66,49.8,51.8,1244642,0
+CONI.US,D,20250625,000000,46.8,51.8,44.6,48.4,1319894,0
+CONI.US,D,20250626,000000,48,48,40.8,42.4,1589920,0
+CONI.US,D,20250627,000000,44,49,43.2,47.4,1233109,0
+CONI.US,D,20250630,000000,45.8,48.98,45.6,48.2,543970,0
+CONI.US,D,20250701,000000,51.4,52.8,47.5,52.4,887341,0
+CONI.US,D,20250702,000000,50.8,51.382,45.6,46.6,603789,0
+CONI.US,D,20250703,000000,47.6,47.818,45.6,46,288765,0
+CONI.US,D,20250707,000000,46.6,47.4,44.1,45.8,441095,0
+CONI.US,D,20250708,000000,44.6,48.1,42.816,46.4,366515,0
+CONI.US,D,20250709,000000,45.6,46.73,41.4,41.6,566201,0
+CONI.US,D,20250710,000000,41.8,42.56,38.2,38.2,646377,0
+CONI.US,D,20250711,000000,37.8,40.2,36.8,38.4,655469,0
+CONI.US,D,20250714,000000,37.4,38.188,36.2,37,753511,0
+CONI.US,D,20250715,000000,37.6,41,35.8,38,905144,0
+CONI.US,D,20250716,000000,37.4,37.6,34.8,36.2,942679,0
+CONI.US,D,20250717,000000,36,36.8,33,33.8,1158047,0
+CONI.US,D,20250718,000000,32.4,34.6,28.4,32.4,2678517,0
+CONI.US,D,20250721,000000,31.4,33.4,30,33.2,1257192,0
+CONI.US,D,20250722,000000,32.6,36.598,32.2,34.8,1633393,0
+CONI.US,D,20250723,000000,35.8,38,35.6,36,1248629,0
+CONI.US,D,20250724,000000,35,37.2,34.6,36.2,726078,0
+CONI.US,D,20250725,000000,37,38.2,36,37.2,769368,0
+CONI.US,D,20250728,000000,36.8,40.3,36.4,39.6,926079,0
+CONI.US,D,20250729,000000,38.6,42.4,38.4,41.2,862746,0
+CONI.US,D,20250730,000000,38.6,40.8,37.8,39.8,875023,0
+CONI.US,D,20250731,000000,38.798,40,37.8,39.8,1085912,0
+CONI.US,D,20250801,000000,48.8,54,48.202,52.8,1638506,0
+CONI.US,D,20250804,000000,51.4,54.4,49.818,51.8,1250416,0
+CONI.US,D,20250805,000000,55.4,58.734,53.6,58.4,1177047,0
+CONI.US,D,20250806,000000,58.6,60.4,55.8,56.2,1220493,0
+CONI.US,D,20250807,000000,53.4,55,50.8,53.4,1051076,0
+CONI.US,D,20250808,000000,53.4,57,52.7,53.6,936791,0
+CONI.US,D,20250811,000000,49.6,50.7,45.8,50.6,1370460,0
+CONI.US,D,20250812,000000,47.6,52.4,47.4,49.6,964816,0
+CONI.US,D,20250813,000000,48,50,42.6,48.2,1207948,0
+CONI.US,D,20250814,000000,50.4,51.4,48.2,48.8,1115138,0
+CONI.US,D,20250815,000000,49.48,51.98,49.4036,51.2,373717,0
+CONI.US,D,20250818,000000,53.06,54.5,49.021,50.12,850967,0
+CONI.US,D,20250819,000000,50.23,56.03,49.66,55.93,757179,0
+CONI.US,D,20250820,000000,55.2,59.79,54.5,55.08,534051,0
+CONI.US,D,20250821,000000,56.24,57.05,54.95,56.59,415824,0
+CONI.US,D,20250822,000000,56.68,57.6241,48.35,49.18,775339,0
+CONI.US,D,20250825,000000,51.38,53.72,50.61,53.49,400417,0
+CONI.US,D,20250826,000000,54.2,55.43,52.4,52.58,446199,0
+CONI.US,D,20250827,000000,52.98,53.2593,51.34,52.4244,346705,0
+CONI.US,D,20250828,000000,51,53.38,50.13,52.67,397156,0
+CONI.US,D,20250829,000000,53.03,55,52.77,53.99,296213,0
+CONI.US,D,20250902,000000,55.61,57.155,52,54.36,437564,0
+CONI.US,D,20250903,000000,53.84,55.2,52.69,54.78,277618,0
+CONI.US,D,20250904,000000,54.83,55.59,52.86,53.2,225878,0
+CONI.US,D,20250905,000000,50.68,58.1424,50.42,55.85,396460,0
+CONI.US,D,20250908,000000,54.4769,56.6,53.2,54.7,273091,0
+CONI.US,D,20250909,000000,54.27,54.27,48.56,48.74,501004,0
+CONI.US,D,20250910,000000,47.86,50.6397,45.8204,49.78,478173,0
+CONI.US,D,20250911,000000,48.55,49.55,46.46,47.07,282791,0
+CONI.US,D,20250912,000000,45.73,48.2,45.52,47.32,186219,0
+CONI.US,D,20250915,000000,47.7,47.86,45.8397,46.24,179722,0
+CONI.US,D,20250916,000000,44.5,47.7,44.5,45.9,210374,0
+CONI.US,D,20250917,000000,46.54,50.57,45.88,47.98,284308,0
+CONI.US,D,20250918,000000,46.31,47.08,38.7,41.3,533070,0
+CONI.US,D,20250919,000000,41.3,42.58,39.795,41.39,227440,0
+CONI.US,D,20250922,000000,43.73,44.77,42.9844,44.04,227077,0
+CONI.US,D,20250923,000000,43.48,47.69,43.06,47.07,194262,0
+CONI.US,D,20250924,000000,46.12,46.85,45.087,46.6,158813,0
+CONI.US,D,20250925,000000,48.97,51.619,47.84,50.92,295311,0
+CONI.US,D,20250926,000000,50.53,52.1388,48.58,49.0755,194732,0
+CONI.US,D,20250929,000000,47.29,47.79,42.27,42.33,400198,0
+CONI.US,D,20250930,000000,43.4,43.4,41.39,41.51,302575,0
+CONI.US,D,20251001,000000,40.1,40.73,38.5,39.42,297372,0
+CONI.US,D,20251002,000000,37.41,37.49,32.66,33.53,919274,0
+CONI.US,D,20251003,000000,33.25,33.85,31.4949,32.11,778027,0
+CONI.US,D,20251006,000000,30.43,32,30.21,31.11,459664,0
+CONI.US,D,20251007,000000,30.87,34.77,30.87,32.74,716253,0
+CONI.US,D,20251008,000000,32.26,32.62,30.22,30.74,437468,0
+CONI.US,D,20251009,000000,31.18,31.5,30,30.8,466744,0
+CONI.US,D,20251010,000000,30.65,36.3648,28.4133,35.53,1307832,0
+CONI.US,D,20251013,000000,34.02,38.18,34.02,35.54,605435,0
+CONI.US,D,20251014,000000,38.79,39.95,36.25,38.62,610266,0
+CONI.US,D,20251015,000000,37.63,40.4954,37.3,39.81,362074,0
+CONI.US,D,20251016,000000,39.33,41.5787,38.37,41.23,393450,0
+CONI.US,D,20251017,000000,44.2,44.3,39.77,39.85,606454,0
+CONI.US,D,20251020,000000,38.27,38.92,35.61,37.99,528706,0
+CONI.US,D,20251021,000000,38.29,39.85,37.88,39.13,345121,0
+CONI.US,D,20251022,000000,40.16,45.6799,40.16,43.33,572576,0
+CONI.US,D,20251023,000000,42.83,43.8632,41.27,42.71,312080,0
+CONI.US,D,20251024,000000,39.56,39.93,33.7,34.33,1286652,0
+CONI.US,D,20251027,000000,32.7,33.8,30.8,32.99,758133,0
+CONI.US,D,20251028,000000,32.69,34.3274,31.85,34.1,444490,0
+CONI.US,D,20251029,000000,33.71,36.0579,33.2961,35.47,514276,0
+CONI.US,D,20251030,000000,36.43,39.56,36.43,39.56,756612,0
+CONI.US,D,20251031,000000,37.56,37.8,31.53,35.85,929964,0
+CONI.US,D,20251103,000000,36.32,39.44,35.96,38.57,629666,0
+CONI.US,D,20251104,000000,41.13,44,39.75,43.94,747339,0
+CONI.US,D,20251105,000000,41.58,42.85,39.141,40.53,489980,0
+CONI.US,D,20251106,000000,41.19,46.6492,41.19,46.5,453062,0
+CONI.US,D,20251107,000000,48.17,50.11,41.64,42.06,823965,0
+CONI.US,D,20251110,000000,38.2,41.4,37.9,39.7,726662,0
+CONI.US,D,20251111,000000,41.18,43.2379,40,43.14,437807,0
+CONI.US,D,20251112,000000,41.66,43.9,41.03,43.14,471551,0
+CONI.US,D,20251113,000000,43.88,49.96,43.38,49.04,561979,0
+CONI.US,D,20251114,000000,53.7,54.14,45.81,48.66,760309,0
+CONI.US,D,20251117,000000,51.84,57.56,50.84,55.63,697414,0
+CONI.US,D,20251118,000000,56.83,56.83,52.76,56.46,713820,0
+CONI.US,D,20251119,000000,56.43,62.8704,56.11,58.44,665910,0
+CONI.US,D,20251120,000000,57.095,68,55.54,66.95,811272,0
+CONI.US,D,20251121,000000,64.17,70.84,62.65,65.77,633282,0
+CONI.US,D,20251124,000000,63.43,64.355,56.33,57.39,363970,0
+CONI.US,D,20251125,000000,60.71,64.09,58.04,58.11,289656,0
+CONI.US,D,20251126,000000,56.96,58.0689,52.3418,53.1,259452,0
+CONI.US,D,20251128,000000,49.41,51.22,47.07,49.88,349037,0
+CONI.US,D,20251201,000000,54.33,57.37,52.42,54.61,475836,0
+CONI.US,D,20251202,000000,51.39,53.17,49.26,53.17,252460,0
+CONI.US,D,20251203,000000,51.105,52.52,47.42,47.64,280087,0
+CONI.US,D,20251204,000000,48.91,49.4576,46.5606,48.6,237431,0
+CONI.US,D,20251205,000000,49.57,51.65,48.72,49.94,308901,0
+CONI.US,D,20251208,000000,48.55,50,47.49,48.36,185437,0
+CONI.US,D,20251209,000000,49.75,50.91,44.655,47.18,245544,0
+CONI.US,D,20251210,000000,48.81,49.3199,46.54,48.04,187453,0
+CONI.US,D,20251211,000000,50.53,52.8744,49.36,50.01,384642,0
+CONI.US,D,20251212,000000,48.8,52.14,46.54,50.49,198711,0
+CONI.US,D,20251215,000000,50.11,58.325,50.11,57.11,270346,0
+CONI.US,D,20251216,000000,55.61,56.95,54.013,56.13,202814,0
+CONI.US,D,20251217,000000,55.01,59.9686,53.05,59.7,162375,0
+CONI.US,D,20251218,000000,55.67,62.23,54.44,62.23,173462,0
+CONI.US,D,20251219,000000,59.22,61.25,58.41,58.99,108608,0
+CONI.US,D,20251222,000000,55.81,57.78,54.5837,57.71,108050,0
+CONI.US,D,20251223,000000,59.71,61.9624,59.32,60.21,115029,0
+CONI.US,D,20251224,000000,61.235,62.8299,61.07,61.47,82251,0
+CONI.US,D,20251226,000000,60.99,64.91,60.99,62.98,109908,0
+CONI.US,D,20251229,000000,63.68,64.41,60.935,63.9554,117326,0
+CONI.US,D,20251230,000000,64.36,65.4,62.73,65.167,82819,0
+CONI.US,D,20251231,000000,65.4,68.4,64.91,68.2163,91744,0
+CONI.US,D,20260102,000000,65.64,68.1799,60.85,61.8,156969,0
+CONI.US,D,20260105,000000,56.2,56.34,50.1601,52.2,281003,0
+CONI.US,D,20260106,000000,51.96,55.91,51.01,53.95,158094,0
+CONI.US,D,20260107,000000,55.05,58.32,54.99,55.91,148440,0
+CONI.US,D,20260108,000000,56.38,57.29,54.11,56.04,103729,0
+CONI.US,D,20260109,000000,55.75,59.7,55.75,58.17,84723,0
+CONI.US,D,20260112,000000,58.8,59.5,55.05,57.16,80011,0
+CONI.US,D,20260113,000000,55.51,55.95,51.3,52.51,129055,0
+CONI.US,D,20260114,000000,51.05,52.28,48.39,51.16,208205,0
+CONI.US,D,20260115,000000,53.46,58.529,53.1074,57.77,139455,0
+CONI.US,D,20260116,000000,57.9169,59.2253,56.12,56.7,66841,0
+CONI.US,D,20260120,000000,60.9,63.78,60.15,62.92,90618,0
+CONI.US,D,20260121,000000,62.56,66,61.18,63.49,146388,0
+CONI.US,D,20260122,000000,62.85,65.8519,61.73,65.6544,59413,0
+CONI.US,D,20260123,000000,65.86,69.7,65.86,69.04,65240,0
+CONI.US,D,20260126,000000,72.29,72.99,70.11,71.3,45669,0
+CONI.US,D,20260127,000000,71.49,75.12,71.49,72.8,103237,0
+CONI.US,D,20260128,000000,71.45,75.56,70.933,73.92,58754,0
+CONI.US,D,20260129,000000,76.36,84.57,76.36,81.12,136689,0
+CONI.US,D,20260130,000000,82.05,87.86,81.46,84.61,123120,0
+CONI.US,D,20260202,000000,89.13,93.1,88.22,90.7,105247,0
+CONI.US,D,20260203,000000,90.44,103.8667,90.44,98.6784,108528,0
+CONI.US,D,20260204,000000,102.295,115.31,102.265,110.64,176817,0
+CONI.US,D,20260205,000000,121.49,141.65,115.795,140.37,307562,0
+CONI.US,D,20260206,000000,124.08,129.07,102.791,103.31,215842,0
+CONI.US,D,20260209,000000,108.775,111,100.4001,100.69,78537,0
+CONI.US,D,20260210,000000,106.02,106.39,100.43,106.39,67034,0
+CONI.US,D,20260211,000000,112.96,124.31,112.7,118.62,192379,0
+CONI.US,D,20260212,000000,119.11,139.9,118.67,137.71,312738,0
+CONI.US,D,20260213,000000,112.565,127.035,85.55,91.97,877693,0
+CONI.US,D,20260217,000000,94.19,98.26,85.1001,90.02,344976,0
+CONI.US,D,20260218,000000,90.27,92.82,81.5,92.2,247605,0

daily/us/nasdaq etfs/copp.us.txt

@@ -0,0 +1,489 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COPP.US,D,20240308,000000,20.76,20.76,20.5159,20.5652,14789,0
+COPP.US,D,20240311,000000,20.73,20.96,20.649,20.8237,10844,0
+COPP.US,D,20240312,000000,20.84,20.86,20.6,20.8086,15894,0
+COPP.US,D,20240313,000000,21.21,22.795,21.21,22.19,48032,0
+COPP.US,D,20240314,000000,22.24,22.4,22.09,22.24,51513,0
+COPP.US,D,20240315,000000,22.45,23,22.3717,22.93,64616,0
+COPP.US,D,20240318,000000,23.04,23.04,22.64,22.67,66027,0
+COPP.US,D,20240319,000000,22.48,22.52,22.1203,22.3591,40496,0
+COPP.US,D,20240320,000000,22.37,23.18,22.27,23.0656,23735,0
+COPP.US,D,20240321,000000,23.15,23.23,22.83,22.94,206912,0
+COPP.US,D,20240322,000000,22.86,22.86,22.62,22.67,14719,0
+COPP.US,D,20240325,000000,22.73,23.05,22.61,22.61,16846,0
+COPP.US,D,20240326,000000,22.61,22.66,22.33,22.33,13543,0
+COPP.US,D,20240327,000000,22.46,22.77,22.45,22.77,19948,0
+COPP.US,D,20240328,000000,23.07,23.4,22.85,23.31,28621,0
+COPP.US,D,20240401,000000,23.67,23.67,23.325,23.43,47872,0
+COPP.US,D,20240402,000000,23.6,23.72,23.39,23.615,36559,0
+COPP.US,D,20240403,000000,23.91,24.32,23.8092,24.2643,50574,0
+COPP.US,D,20240404,000000,24.58,24.81,24.2211,24.34,83510,0
+COPP.US,D,20240405,000000,24.22,24.54,24.1281,24.45,84839,0
+COPP.US,D,20240408,000000,24.73,24.93,24.42,24.74,46877,0
+COPP.US,D,20240409,000000,25.14,25.42,25.095,25.42,57547,0
+COPP.US,D,20240410,000000,25.18,25.28,24.66,25.142,63502,0
+COPP.US,D,20240411,000000,25.24,25.24,24.694,25.1,30760,0
+COPP.US,D,20240412,000000,25.57,25.67,24.5625,24.73,57982,0
+COPP.US,D,20240415,000000,25.35,25.52,24.5607,24.75,18040,0
+COPP.US,D,20240416,000000,24.25,24.49,23.87,24.49,32792,0
+COPP.US,D,20240417,000000,24.89,25.09,24.555,24.67,24220,0
+COPP.US,D,20240418,000000,25,25.2,24.73,25.05,16032,0
+COPP.US,D,20240419,000000,25.24,25.24,24.73,24.87,34398,0
+COPP.US,D,20240422,000000,24.57,24.57,24.14,24.51,20537,0
+COPP.US,D,20240423,000000,24,24.31,23.75,24.17,18513,0
+COPP.US,D,20240424,000000,24.21,24.28,23.975,24.19,22120,0
+COPP.US,D,20240425,000000,24.5,25.08,24.34,25.08,45018,0
+COPP.US,D,20240426,000000,25.35,25.99,25.3075,25.99,37158,0
+COPP.US,D,20240429,000000,26.21,26.39,25.845,26.39,27446,0
+COPP.US,D,20240430,000000,26.26,26.27,25.15,25.24,106583,0
+COPP.US,D,20240501,000000,25.24,25.66,24.75,24.97,66413,0
+COPP.US,D,20240502,000000,24.84,24.96,24.591,24.85,25644,0
+COPP.US,D,20240503,000000,25.2,25.53,25.06,25.53,10528,0
+COPP.US,D,20240506,000000,26.01,26.01,25.7472,26,27139,0
+COPP.US,D,20240507,000000,26,26,25.79,25.94,62699,0
+COPP.US,D,20240508,000000,25.52,25.64,25.33,25.57,25738,0
+COPP.US,D,20240509,000000,25.6599,26.1923,25.65,26.18,15263,0
+COPP.US,D,20240510,000000,26.38,26.61,26.17,26.23,42618,0
+COPP.US,D,20240513,000000,26.5,26.51,26.2508,26.4,33741,0
+COPP.US,D,20240514,000000,26.63,27.325,26.63,27.22,37776,0
+COPP.US,D,20240515,000000,27.72,27.72,26.75,27.2,71736,0
+COPP.US,D,20240516,000000,27.09,27.25,26.86,26.88,17865,0
+COPP.US,D,20240517,000000,27.44,28.1387,27.355,28.0901,46125,0
+COPP.US,D,20240520,000000,28.25,28.7899,28.0299,28.71,87096,0
+COPP.US,D,20240521,000000,28.84,28.84,28.14,28.41,73848,0
+COPP.US,D,20240522,000000,27.93,27.93,26.536,26.56,73543,0
+COPP.US,D,20240523,000000,26.86,26.86,26.15,26.3,44599,0
+COPP.US,D,20240524,000000,26.54,26.77,26.5199,26.67,39082,0
+COPP.US,D,20240528,000000,27.73,27.77,27.43,27.75,67813,0
+COPP.US,D,20240529,000000,27.35,27.35,27,27.12,31594,0
+COPP.US,D,20240530,000000,26.62,27.12,26.535,26.8,44221,0
+COPP.US,D,20240531,000000,26.99,27.015,26.2,26.7,38474,0
+COPP.US,D,20240603,000000,27.46,27.46,26.18,26.32,38756,0
+COPP.US,D,20240604,000000,25.82,25.82,24.88,25.1464,180877,0
+COPP.US,D,20240605,000000,25.21,25.61,25.15,25.5526,21692,0
+COPP.US,D,20240606,000000,25.61,26,25.55,25.985,28131,0
+COPP.US,D,20240607,000000,25.54,25.54,24.8701,24.9607,25510,0
+COPP.US,D,20240610,000000,25.2,25.47,25.1,25.44,14393,0
+COPP.US,D,20240611,000000,24.95,24.96,24.6111,24.92,24652,0
+COPP.US,D,20240612,000000,25.52,25.52,24.78,24.93,20510,0
+COPP.US,D,20240613,000000,24.76,24.76,24.3901,24.5,23877,0
+COPP.US,D,20240614,000000,24.33,24.48,24.2,24.37,13865,0
+COPP.US,D,20240617,000000,24.17,24.29,23.95,24.27,22658,0
+COPP.US,D,20240618,000000,24.13,24.59,24.13,24.55,13696,0
+COPP.US,D,20240620,000000,24.83,25.24,24.83,25.21,33309,0
+COPP.US,D,20240621,000000,24.95,24.95,24.59,24.72,26763,0
+COPP.US,D,20240624,000000,24.95,25.44,24.915,25.4,50439,0
+COPP.US,D,20240625,000000,24.98,25.04,24.96,25.02,7561,0
+COPP.US,D,20240626,000000,24.9,25.32,24.9,25.32,11337,0
+COPP.US,D,20240627,000000,25.63,25.63,24.87,24.99,10311,0
+COPP.US,D,20240628,000000,25.26,25.38,25,25.07,13190,0
+COPP.US,D,20240701,000000,25.39,25.39,25.1,25.17,22675,0
+COPP.US,D,20240702,000000,25.19,25.195,25.0672,25.17,2166,0
+COPP.US,D,20240703,000000,25.69,26.31,25.69,26.21,19826,0
+COPP.US,D,20240705,000000,26.21,26.68,26.21,26.58,67188,0
+COPP.US,D,20240708,000000,26.39,26.4,25.9701,26.05,14167,0
+COPP.US,D,20240709,000000,26.19,26.3343,26.07,26.0812,21625,0
+COPP.US,D,20240710,000000,26.3,26.47,26.19,26.38,13383,0
+COPP.US,D,20240711,000000,26.56,26.56,26.1001,26.25,16263,0
+COPP.US,D,20240712,000000,26.54,27.04,26.46,26.74,49552,0
+COPP.US,D,20240715,000000,26.41,26.57,26.2,26.2,20140,0
+COPP.US,D,20240716,000000,25.98,25.98,25.43,25.85,26670,0
+COPP.US,D,20240717,000000,25.51,25.5747,24.9816,25.12,50212,0
+COPP.US,D,20240718,000000,24.98,24.99,23.89,24,60471,0
+COPP.US,D,20240719,000000,23.87,24.13,23.87,24.1,20421,0
+COPP.US,D,20240722,000000,24.21,24.21,23.78,23.98,26858,0
+COPP.US,D,20240723,000000,23.84,23.84,23.36,23.8,37691,0
+COPP.US,D,20240724,000000,23.99,24.11,23.54,23.6,16766,0
+COPP.US,D,20240725,000000,23.44,23.7,23.0201,23.61,19160,0
+COPP.US,D,20240726,000000,23.89,23.89,23.63,23.88,7943,0
+COPP.US,D,20240729,000000,23.83,23.875,23.6731,23.81,6083,0
+COPP.US,D,20240730,000000,23.58,23.87,23.41,23.47,9049,0
+COPP.US,D,20240731,000000,23.99,24.361,23.99,24.29,20438,0
+COPP.US,D,20240801,000000,24.01,24.01,23.1101,23.21,13765,0
+COPP.US,D,20240802,000000,23.1,23.1,22.5401,22.79,38547,0
+COPP.US,D,20240805,000000,21.34,22.135,21.34,22.03,33836,0
+COPP.US,D,20240806,000000,21.96,22.45,21.9,22.19,21557,0
+COPP.US,D,20240807,000000,22.32,22.32,21.46,21.49,24088,0
+COPP.US,D,20240808,000000,21.47,21.98,21.46,21.98,7322,0
+COPP.US,D,20240809,000000,22.29,22.29,22.1,22.17,5632,0
+COPP.US,D,20240812,000000,22.32,22.4501,22.25,22.3,10395,0
+COPP.US,D,20240813,000000,22.11,22.335,22.04,22.31,7445,0
+COPP.US,D,20240814,000000,22.31,22.49,22.21,22.39,8209,0
+COPP.US,D,20240815,000000,22.85,23.29,22.85,23.17,12894,0
+COPP.US,D,20240816,000000,23.08,23.325,23,23.28,13393,0
+COPP.US,D,20240819,000000,23.52,23.75,23.44,23.75,7323,0
+COPP.US,D,20240820,000000,23.75,23.82,23.5,23.525,12560,0
+COPP.US,D,20240821,000000,23.74,23.85,23.65,23.85,10850,0
+COPP.US,D,20240822,000000,23.86,23.86,23.36,23.5,45571,0
+COPP.US,D,20240823,000000,23.83,24.31,23.775,24.31,18017,0
+COPP.US,D,20240826,000000,24.53,24.7088,24.35,24.46,11687,0
+COPP.US,D,20240827,000000,24.5,24.63,24.47,24.62,9349,0
+COPP.US,D,20240828,000000,24.02,24.02,23.56,23.63,31855,0
+COPP.US,D,20240829,000000,23.6601,23.8,23.6601,23.72,3203,0
+COPP.US,D,20240830,000000,23.855,23.96,23.65,23.96,4997,0
+COPP.US,D,20240903,000000,23.29,23.29,22.23,22.32,31318,0
+COPP.US,D,20240904,000000,22.27,22.59,22.27,22.35,8375,0
+COPP.US,D,20240905,000000,22.52,22.5899,22.19,22.2,15024,0
+COPP.US,D,20240906,000000,22.18,22.18,21.49,21.62,10578,0
+COPP.US,D,20240909,000000,21.96,22.04,21.8099,21.82,12290,0
+COPP.US,D,20240910,000000,21.68,21.74,21.5,21.74,12180,0
+COPP.US,D,20240911,000000,21.95,22.19,21.62,22.19,12381,0
+COPP.US,D,20240912,000000,22.42,22.79,22.42,22.73,8488,0
+COPP.US,D,20240913,000000,23.159,23.159,23.01,23.03,7103,0
+COPP.US,D,20240916,000000,23.2,23.2097,23.0736,23.2016,13339,0
+COPP.US,D,20240917,000000,23.25,23.435,23.23,23.38,13331,0
+COPP.US,D,20240918,000000,23.42,24,23.35,23.5,13806,0
+COPP.US,D,20240919,000000,24.3707,24.45,24.2262,24.42,21803,0
+COPP.US,D,20240920,000000,24.3,24.3,23.9501,24.03,6098,0
+COPP.US,D,20240923,000000,24.14,24.43,24.14,24.38,4086,0
+COPP.US,D,20240924,000000,25.3,25.96,25.3,25.9,16789,0
+COPP.US,D,20240925,000000,25.77,25.79,25.48,25.52,18494,0
+COPP.US,D,20240926,000000,26.36,27.235,26.36,27.03,89236,0
+COPP.US,D,20240927,000000,26.84,26.9386,26.561,26.66,19396,0
+COPP.US,D,20240930,000000,26.37,26.37,25.91,25.98,35540,0
+COPP.US,D,20241001,000000,26.23,26.29,25.98,26.19,14649,0
+COPP.US,D,20241002,000000,26.25,26.46,26.2,26.33,24803,0
+COPP.US,D,20241003,000000,25.67,25.73,25.5,25.57,32899,0
+COPP.US,D,20241004,000000,25.87,26.08,25.87,26.08,12185,0
+COPP.US,D,20241007,000000,25.98,26.03,25.8464,26.01,7037,0
+COPP.US,D,20241008,000000,25.49,25.49,24.85,25.1,33211,0
+COPP.US,D,20241009,000000,24.79,25.1,24.74,25.04,4548,0
+COPP.US,D,20241010,000000,25.09,25.36,25.09,25.29,5934,0
+COPP.US,D,20241011,000000,25.51,25.65,25.51,25.64,4476,0
+COPP.US,D,20241014,000000,25.29,25.47,25.04,25.37,6384,0
+COPP.US,D,20241015,000000,25.05,25.05,24.7,24.74,30195,0
+COPP.US,D,20241016,000000,25.01,25.18,25.01,25.17,18486,0
+COPP.US,D,20241017,000000,25.07,25.07,24.76,24.77,53557,0
+COPP.US,D,20241018,000000,25.26,25.26,25.115,25.25,10121,0
+COPP.US,D,20241021,000000,25.37,25.37,24.86,24.96,11907,0
+COPP.US,D,20241022,000000,25.27,25.87,25.02,25.35,30922,0
+COPP.US,D,20241023,000000,24.89,24.92,24.65,24.92,18878,0
+COPP.US,D,20241024,000000,24.97,24.97,24.62,24.72,2395,0
+COPP.US,D,20241025,000000,24.874,24.98,24.79,24.79,2863,0
+COPP.US,D,20241028,000000,24.85,24.92,24.72,24.78,4572,0
+COPP.US,D,20241029,000000,24.77,24.83,24.66,24.72,9112,0
+COPP.US,D,20241030,000000,24.71,24.71,24.315,24.48,5634,0
+COPP.US,D,20241031,000000,24.23,24.23,23.69,23.91,40802,0
+COPP.US,D,20241101,000000,24.06,24.21,23.92,23.99,17557,0
+COPP.US,D,20241104,000000,24.27,24.47,24.1488,24.21,3563,0
+COPP.US,D,20241105,000000,24.39,24.69,24.39,24.69,1332,0
+COPP.US,D,20241106,000000,24.25,24.25,23.48,24.14,29658,0
+COPP.US,D,20241107,000000,24.75,25.3,24.75,25.3,16964,0
+COPP.US,D,20241108,000000,24.62,24.62,23.91,24.28,20233,0
+COPP.US,D,20241111,000000,24,24,23.5504,23.73,10077,0
+COPP.US,D,20241112,000000,23.41,23.46,22.97,23.23,20459,0
+COPP.US,D,20241113,000000,23.27,23.27,22.74,22.76,23357,0
+COPP.US,D,20241114,000000,22.81,22.94,22.5801,22.83,15236,0
+COPP.US,D,20241115,000000,22.89,23.0343,22.57,22.57,5746,0
+COPP.US,D,20241118,000000,22.88,23.15,22.826,23.14,8919,0
+COPP.US,D,20241119,000000,23.05,23.5,23.05,23.5,3785,0
+COPP.US,D,20241120,000000,23.46,23.49,23.35,23.46,3894,0
+COPP.US,D,20241121,000000,23.5,23.55,23.33,23.5,12127,0
+COPP.US,D,20241122,000000,23.49,23.5,23.2814,23.4,10864,0
+COPP.US,D,20241125,000000,23.52,23.55,23.3,23.48,7890,0
+COPP.US,D,20241126,000000,23.3,23.3,22.8001,22.9,15847,0
+COPP.US,D,20241127,000000,23.09,23.35,23.04,23.09,14644,0
+COPP.US,D,20241129,000000,23.1055,23.2928,23.1055,23.2928,2426,0
+COPP.US,D,20241202,000000,23.33,23.33,22.87,23.23,28047,0
+COPP.US,D,20241203,000000,23.46,23.64,23.295,23.45,7480,0
+COPP.US,D,20241204,000000,23.59,23.59,23.2,23.35,30378,0
+COPP.US,D,20241205,000000,23.37,23.4618,23.279,23.44,4754,0
+COPP.US,D,20241206,000000,23.48,23.48,22.97,23.09,19043,0
+COPP.US,D,20241209,000000,23.67,24.1909,23.6201,23.74,26563,0
+COPP.US,D,20241210,000000,23.62,23.62,23.31,23.31,15157,0
+COPP.US,D,20241211,000000,23.45,23.49,23.23,23.4,22158,0
+COPP.US,D,20241212,000000,22.66,22.66,22.27,22.27,24255,0
+COPP.US,D,20241213,000000,22.19,22.19,21.67,21.87,19082,0
+COPP.US,D,20241216,000000,21.79,21.79,21.46,21.49,17350,0
+COPP.US,D,20241217,000000,21.28,21.34,21.045,21.27,16354,0
+COPP.US,D,20241218,000000,21.25,21.2579,20.38,20.46,115024,0
+COPP.US,D,20241219,000000,20.61,20.61,20.22,20.38,30312,0
+COPP.US,D,20241220,000000,20.26,20.92,20.26,20.75,10327,0
+COPP.US,D,20241223,000000,20.73,21.03,20.73,21.0184,7954,0
+COPP.US,D,20241224,000000,20.9237,20.99,20.9083,20.975,4741,0
+COPP.US,D,20241226,000000,20.98,21.0549,20.95,21,7397,0
+COPP.US,D,20241227,000000,20.81,20.89,20.7152,20.76,5428,0
+COPP.US,D,20241230,000000,20.6,20.6,20.38,20.4488,39979,0
+COPP.US,D,20241231,000000,20.48,20.5323,20.35,20.51,24582,0
+COPP.US,D,20250102,000000,20.58,20.85,20.58,20.61,9222,0
+COPP.US,D,20250103,000000,20.61,20.7499,20.45,20.69,7593,0
+COPP.US,D,20250106,000000,21.04,21.38,21.04,21.06,10204,0
+COPP.US,D,20250107,000000,21.24,21.25,20.93,20.95,41930,0
+COPP.US,D,20250108,000000,20.89,21.05,20.65,21.03,11849,0
+COPP.US,D,20250110,000000,21.54,21.54,20.99,20.99,11452,0
+COPP.US,D,20250113,000000,20.87,21.036,20.8189,20.98,5123,0
+COPP.US,D,20250114,000000,20.97,21.0249,20.821,20.98,4107,0
+COPP.US,D,20250115,000000,21.45,21.45,21.11,21.33,16211,0
+COPP.US,D,20250116,000000,21.31,21.31,21.015,21.12,6840,0
+COPP.US,D,20250117,000000,21.17,21.5312,21.12,21.27,14644,0
+COPP.US,D,20250121,000000,21.63,21.63,21.37,21.47,24377,0
+COPP.US,D,20250122,000000,21.5,21.5,20.98,20.98,36918,0
+COPP.US,D,20250123,000000,20.82,20.9807,20.5,20.9807,14862,0
+COPP.US,D,20250124,000000,21.15,21.35,20.94,21.0249,15420,0
+COPP.US,D,20250127,000000,20.75,20.75,20.329,20.42,9701,0
+COPP.US,D,20250128,000000,20.41,20.41,19.8199,19.89,9443,0
+COPP.US,D,20250129,000000,19.96,20.27,19.96,20.18,5808,0
+COPP.US,D,20250130,000000,20.36,20.4901,20.36,20.41,4313,0
+COPP.US,D,20250131,000000,20.28,20.3766,19.9,19.9,6682,0
+COPP.US,D,20250203,000000,19.45,19.778,19.24,19.6254,17090,0
+COPP.US,D,20250204,000000,19.77,20.37,19.77,20.3097,14811,0
+COPP.US,D,20250205,000000,20.35,20.5,20.2391,20.48,7601,0
+COPP.US,D,20250206,000000,20.76,20.91,20.64,20.73,15560,0
+COPP.US,D,20250207,000000,21.26,21.539,21.0799,21.18,16048,0
+COPP.US,D,20250210,000000,21.58,21.58,21.3648,21.51,11152,0
+COPP.US,D,20250211,000000,20.99,21.0039,20.8384,20.88,18299,0
+COPP.US,D,20250212,000000,20.86,21.24,20.86,21.13,6730,0
+COPP.US,D,20250213,000000,21.19,21.78,21.19,21.78,14978,0
+COPP.US,D,20250214,000000,21.94,21.974,21.55,21.55,13353,0
+COPP.US,D,20250218,000000,21.71,21.71,21.455,21.5,9722,0
+COPP.US,D,20250219,000000,21.28,21.28,20.934,20.95,7595,0
+COPP.US,D,20250220,000000,21.16,21.44,21.16,21.42,7650,0
+COPP.US,D,20250221,000000,21.44,21.44,20.32,20.33,10606,0
+COPP.US,D,20250224,000000,20.35,20.39,20.1,20.31,8256,0
+COPP.US,D,20250225,000000,20.27,20.27,19.74,19.98,9921,0
+COPP.US,D,20250226,000000,20.28,20.6628,20.28,20.4,19990,0
+COPP.US,D,20250227,000000,20.51,20.58,19.87,19.95,14838,0
+COPP.US,D,20250228,000000,19.68,19.68,19.396,19.65,36294,0
+COPP.US,D,20250303,000000,20.01,20.225,19.0701,19.23,19799,0
+COPP.US,D,20250304,000000,19.03,19.185,18.531,18.96,23229,0
+COPP.US,D,20250305,000000,19.62,20.7,19.62,20.7,41735,0
+COPP.US,D,20250306,000000,20.46,20.79,20.28,20.36,9194,0
+COPP.US,D,20250307,000000,20.23,20.32,19.7199,20.09,21244,0
+COPP.US,D,20250310,000000,19.75,19.75,18.8,18.96,12532,0
+COPP.US,D,20250311,000000,19.2,19.6453,19.1,19.5455,6838,0
+COPP.US,D,20250312,000000,19.9,20.04,19.77,19.98,14331,0
+COPP.US,D,20250313,000000,20,20.58,20,20.39,22939,0
+COPP.US,D,20250314,000000,20.66,20.95,20.6199,20.92,13940,0
+COPP.US,D,20250317,000000,21.04,21.51,21.04,21.47,12331,0
+COPP.US,D,20250318,000000,21.56,21.56,21.27,21.46,19696,0
+COPP.US,D,20250319,000000,21.52,21.973,21.5,21.935,14902,0
+COPP.US,D,20250320,000000,21.73,22.1099,21.7,21.8904,15605,0
+COPP.US,D,20250321,000000,21.47,21.4704,21.1799,21.4704,10860,0
+COPP.US,D,20250324,000000,21.84,22.14,21.8001,21.94,47208,0
+COPP.US,D,20250325,000000,22.08,22.4095,22.08,22.37,26543,0
+COPP.US,D,20250326,000000,22.4,22.4,21.41,21.5,22708,0
+COPP.US,D,20250327,000000,21.29,21.29,20.83,21.01,14106,0
+COPP.US,D,20250328,000000,21.15,21.15,20.115,20.19,14895,0
+COPP.US,D,20250331,000000,19.83,19.83,19.195,19.6876,24085,0
+COPP.US,D,20250401,000000,19.65,19.99,19.59,19.99,13347,0
+COPP.US,D,20250402,000000,19.9,19.98,19.71,19.925,8243,0
+COPP.US,D,20250403,000000,19.06,19.06,18.2324,18.2324,23237,0
+COPP.US,D,20250404,000000,17.23,17.23,15.93,16.22,47916,0
+COPP.US,D,20250407,000000,16.16,16.82,16,16.3362,41431,0
+COPP.US,D,20250408,000000,17.04,17.04,15.38,15.61,61572,0
+COPP.US,D,20250409,000000,15.68,17.87,15.47,17.7363,56219,0
+COPP.US,D,20250410,000000,17.47,17.47,16.515,16.7507,15423,0
+COPP.US,D,20250411,000000,17.08,17.9,17.08,17.7995,20694,0
+COPP.US,D,20250414,000000,18.15,18.42,17.8606,18.22,18906,0
+COPP.US,D,20250415,000000,18.08,18.265,18.07,18.19,10238,0
+COPP.US,D,20250416,000000,18.14,18.42,18.03,18.2501,14275,0
+COPP.US,D,20250417,000000,18.31,18.3232,18.05,18.18,7178,0
+COPP.US,D,20250421,000000,18.37,18.4899,17.9241,18.21,11667,0
+COPP.US,D,20250422,000000,18.46,18.86,18.42,18.6657,9170,0
+COPP.US,D,20250423,000000,19.19,19.5599,19.19,19.36,19585,0
+COPP.US,D,20250424,000000,19.59,20.26,19.5815,20.25,13615,0
+COPP.US,D,20250425,000000,20.02,20.1763,19.9352,20.135,4906,0
+COPP.US,D,20250428,000000,20.13,20.18,19.76,19.92,7713,0
+COPP.US,D,20250429,000000,19.93,20.155,19.9,19.92,7819,0
+COPP.US,D,20250430,000000,19.25,19.455,18.935,19.26,14583,0
+COPP.US,D,20250501,000000,19.6606,19.84,19.4524,19.64,3232,0
+COPP.US,D,20250502,000000,19.95,20.17,19.8401,20,6345,0
+COPP.US,D,20250505,000000,20,20.07,19.87,19.87,5991,0
+COPP.US,D,20250506,000000,19.87,20.29,19.87,20.29,8039,0
+COPP.US,D,20250507,000000,20.36,20.36,19.65,19.86,6751,0
+COPP.US,D,20250508,000000,19.8302,20.03,19.771,20,5433,0
+COPP.US,D,20250509,000000,20.12,20.22,19.99,20.12,6297,0
+COPP.US,D,20250512,000000,20.96,20.96,20.74,20.8,5122,0
+COPP.US,D,20250513,000000,20.98,21.29,20.905,21.21,8608,0
+COPP.US,D,20250514,000000,21.01,21.01,20.77,20.77,8563,0
+COPP.US,D,20250515,000000,20.79,20.79,20.2804,20.66,13165,0
+COPP.US,D,20250516,000000,20.43,20.43,19.965,20.19,12570,0
+COPP.US,D,20250519,000000,20.09,20.54,20.02,20.5,5518,0
+COPP.US,D,20250520,000000,20.36,20.42,20.32,20.35,1951,0
+COPP.US,D,20250521,000000,20.31,20.7792,20.31,20.4,9567,0
+COPP.US,D,20250522,000000,20.3,20.57,20.26,20.4,17364,0
+COPP.US,D,20250523,000000,20.37,21.19,20.37,21.17,25522,0
+COPP.US,D,20250527,000000,21.04,21.31,21.01,21.09,30247,0
+COPP.US,D,20250528,000000,21.1,21.1,20.87,21.04,16734,0
+COPP.US,D,20250529,000000,21.25,21.3,21.02,21.05,3977,0
+COPP.US,D,20250530,000000,21.05,21.05,20.74,20.95,15970,0
+COPP.US,D,20250602,000000,21.22,21.41,21.12,21.41,24888,0
+COPP.US,D,20250603,000000,21.26,21.5,21.25,21.38,21592,0
+COPP.US,D,20250604,000000,21.5,21.97,21.5,21.82,54103,0
+COPP.US,D,20250605,000000,22.17,22.75,22.17,22.56,29073,0
+COPP.US,D,20250606,000000,22.56,22.7695,22.35,22.35,19054,0
+COPP.US,D,20250609,000000,22.57,22.81,22.485,22.75,37501,0
+COPP.US,D,20250610,000000,22.67,22.67,22.33,22.36,32966,0
+COPP.US,D,20250611,000000,22.36,22.36,22.05,22.07,13620,0
+COPP.US,D,20250612,000000,22.07,22.3194,22,22.13,12308,0
+COPP.US,D,20250613,000000,21.71,22.07,21.5,21.97,18464,0
+COPP.US,D,20250616,000000,22.08,22.5,22.08,22.35,21211,0
+COPP.US,D,20250617,000000,22.27,22.27,22.1,22.19,7315,0
+COPP.US,D,20250618,000000,22.08,22.17,21.9965,22.05,4152,0
+COPP.US,D,20250620,000000,22.05,22.05,21.5471,21.56,12512,0
+COPP.US,D,20250623,000000,21.44,21.799,21.38,21.76,8414,0
+COPP.US,D,20250624,000000,21.86,22.1599,21.86,22.09,21395,0
+COPP.US,D,20250625,000000,22.09,22.15,21.94,22.13,30259,0
+COPP.US,D,20250626,000000,22.53,23.55,22.53,23.55,68437,0
+COPP.US,D,20250627,000000,23.41,23.41,23.001,23.13,43914,0
+COPP.US,D,20250630,000000,23.13,23.19,22.9242,23.15,13535,0
+COPP.US,D,20250701,000000,23.25,23.452,23.22,23.3,9027,0
+COPP.US,D,20250702,000000,23.699,24.299,23.55,24.12,22508,0
+COPP.US,D,20250703,000000,24.13,24.25,23.9183,24.1,18186,0
+COPP.US,D,20250707,000000,23.7,23.77,23.51,23.62,22975,0
+COPP.US,D,20250708,000000,23.9,24.5,23.585,24.14,93656,0
+COPP.US,D,20250709,000000,24.04,24.04,23.18,23.25,50783,0
+COPP.US,D,20250710,000000,23.64,24.3999,23.34,23.79,35425,0
+COPP.US,D,20250711,000000,23.46,23.46,23.081,23.38,36788,0
+COPP.US,D,20250714,000000,23.33,23.455,23.03,23.26,49607,0
+COPP.US,D,20250715,000000,23.2,23.2,22.65,22.88,53440,0
+COPP.US,D,20250716,000000,22.88,22.88,22.574,22.7713,16498,0
+COPP.US,D,20250717,000000,22.51,22.95,22.5,22.8893,9832,0
+COPP.US,D,20250718,000000,23.1,23.1,22.8801,22.94,12694,0
+COPP.US,D,20250721,000000,23.29,23.5499,23.29,23.3,23460,0
+COPP.US,D,20250722,000000,23.49,23.83,23.25,23.805,17186,0
+COPP.US,D,20250723,000000,23.8,24.07,23.62,23.7937,28308,0
+COPP.US,D,20250724,000000,23.68,23.68,23.33,23.3928,16478,0
+COPP.US,D,20250725,000000,23.32,23.32,22.92,23.14,44364,0
+COPP.US,D,20250728,000000,23.05,23.05,22.51,22.765,33255,0
+COPP.US,D,20250729,000000,23.3799,23.3799,22.4501,22.635,32963,0
+COPP.US,D,20250730,000000,22.53,22.53,21.44,21.5039,26663,0
+COPP.US,D,20250731,000000,21.33,21.785,20.81,21.7345,76657,0
+COPP.US,D,20250801,000000,21.54,22.3,21.46,21.605,25652,0
+COPP.US,D,20250804,000000,21.65,22.0499,21.65,21.96,30222,0
+COPP.US,D,20250805,000000,21.95,22.14,21.88,22.02,17634,0
+COPP.US,D,20250806,000000,22.13,22.18,22.03,22.1,3804,0
+COPP.US,D,20250807,000000,22.39,22.6357,22.3,22.4877,20201,0
+COPP.US,D,20250808,000000,22.6411,23.176,22.6411,23.0178,12682,0
+COPP.US,D,20250811,000000,23.07,23.07,22.5701,22.6665,19220,0
+COPP.US,D,20250812,000000,22.9,23.1498,22.87,23.065,16235,0
+COPP.US,D,20250813,000000,23.49,23.6805,23.3364,23.455,17487,0
+COPP.US,D,20250814,000000,23.14,23.23,22.89,23.23,15388,0
+COPP.US,D,20250815,000000,23.4405,23.4699,23.3595,23.39,6499,0
+COPP.US,D,20250818,000000,23.39,23.39,23.02,23.105,5958,0
+COPP.US,D,20250819,000000,23.24,23.26,22.71,22.7984,26959,0
+COPP.US,D,20250820,000000,22.8,22.8602,22.7,22.855,8941,0
+COPP.US,D,20250821,000000,22.67,23.14,22.67,23.055,7943,0
+COPP.US,D,20250822,000000,23.2,23.83,23.2,23.785,24127,0
+COPP.US,D,20250825,000000,23.87,23.9602,23.82,23.82,9905,0
+COPP.US,D,20250826,000000,23.98,24.1603,23.97,24.1279,11093,0
+COPP.US,D,20250827,000000,24.05,24.05,23.73,23.945,22666,0
+COPP.US,D,20250828,000000,24.02,24.26,24.01,24.205,13457,0
+COPP.US,D,20250829,000000,24.24,24.3624,24.04,24.315,10453,0
+COPP.US,D,20250902,000000,24.19,24.4999,23.95,24.46,26440,0
+COPP.US,D,20250903,000000,24.55,25.18,24.55,25.105,35916,0
+COPP.US,D,20250904,000000,24.95,24.96,24.4334,24.6,33560,0
+COPP.US,D,20250905,000000,25.1688,25.24,24.82,25.15,8386,0
+COPP.US,D,20250908,000000,25.27,25.3,24.946,25.2497,19283,0
+COPP.US,D,20250909,000000,25.7,25.7993,25.27,25.2756,35997,0
+COPP.US,D,20250910,000000,25.48,25.6799,25.373,25.5414,45926,0
+COPP.US,D,20250911,000000,25.54,26.18,25.5192,26.1196,39747,0
+COPP.US,D,20250912,000000,26.06,26.189,25.8,26.04,30339,0
+COPP.US,D,20250915,000000,26.1,26.59,26.0561,26.55,22510,0
+COPP.US,D,20250916,000000,26.76,26.79,26.19,26.26,26327,0
+COPP.US,D,20250917,000000,26.26,26.43,25.84,26.111,26070,0
+COPP.US,D,20250918,000000,26.15,26.16,25.89,26.0144,19229,0
+COPP.US,D,20250919,000000,26.06,26.6088,26.0595,26.485,12558,0
+COPP.US,D,20250922,000000,26.47,26.749,26.4389,26.74,22443,0
+COPP.US,D,20250923,000000,26.75,26.9833,26.6555,26.7506,27347,0
+COPP.US,D,20250924,000000,26.56,27.5,26.56,26.9913,60610,0
+COPP.US,D,20250925,000000,27,27,26.28,26.43,42483,0
+COPP.US,D,20250926,000000,26.74,27.15,26.43,27.1,42180,0
+COPP.US,D,20250929,000000,27.5,28.41,27.49,28.22,95577,0
+COPP.US,D,20250930,000000,28.22,28.359,28,28.29,47086,0
+COPP.US,D,20251001,000000,28.29,28.73,28.2,28.7,38952,0
+COPP.US,D,20251002,000000,28.81,28.99,28.2001,28.6037,42305,0
+COPP.US,D,20251003,000000,28.84,29.3,28.61,29.09,51913,0
+COPP.US,D,20251006,000000,29.55,29.72,29.01,29.02,117188,0
+COPP.US,D,20251007,000000,29.27,29.7,28.81,29.03,109759,0
+COPP.US,D,20251008,000000,29.52,30.6774,29.52,30.64,218201,0
+COPP.US,D,20251009,000000,31.43,31.56,30.0301,30.44,263338,0
+COPP.US,D,20251010,000000,30.44,30.53,27.995,28.91,287534,0
+COPP.US,D,20251013,000000,30.63,30.96,30.0816,30.57,65385,0
+COPP.US,D,20251014,000000,30.13,30.16,29.135,29.97,58271,0
+COPP.US,D,20251015,000000,30.39,30.575,29.81,30.24,80845,0
+COPP.US,D,20251016,000000,30.28,30.49,29.73,29.9,56062,0
+COPP.US,D,20251017,000000,29.52,29.6,28.81,29.1202,61398,0
+COPP.US,D,20251020,000000,29.42,29.73,29.25,29.69,34017,0
+COPP.US,D,20251021,000000,29.4,29.4,28.29,28.38,57127,0
+COPP.US,D,20251022,000000,28.38,28.6499,27.91,28.26,32353,0
+COPP.US,D,20251023,000000,28.51,28.9981,28.51,28.69,25204,0
+COPP.US,D,20251024,000000,28.89,29,28.51,28.88,20563,0
+COPP.US,D,20251027,000000,29.23,29.7,28.69,28.97,78507,0
+COPP.US,D,20251028,000000,28.97,29.8,28.75,29.8,74672,0
+COPP.US,D,20251029,000000,29.8,30.5,29.65,30.05,58923,0
+COPP.US,D,20251030,000000,29.85,29.85,28.97,29.71,76400,0
+COPP.US,D,20251031,000000,29.71,29.74,29.11,29.11,58894,0
+COPP.US,D,20251103,000000,29.31,29.31,28.55,28.8,41406,0
+COPP.US,D,20251104,000000,28.05,28.21,27.5,27.5,36282,0
+COPP.US,D,20251105,000000,27.94,28.76,27.5,28.76,31682,0
+COPP.US,D,20251106,000000,28.57,28.82,28.413,28.56,40909,0
+COPP.US,D,20251107,000000,28.92,28.92,28.2701,28.8,29077,0
+COPP.US,D,20251110,000000,29.75,29.9287,29.46,29.77,43009,0
+COPP.US,D,20251111,000000,29.73,29.73,29.39,29.555,30914,0
+COPP.US,D,20251112,000000,29.57,30.1974,29.57,30.09,33436,0
+COPP.US,D,20251113,000000,30.12,30.19,29.1,29.265,26480,0
+COPP.US,D,20251114,000000,28.7,29.32,28.24,29.035,20905,0
+COPP.US,D,20251117,000000,28.9,29.19,28.2401,28.5516,42604,0
+COPP.US,D,20251118,000000,28.55,28.6,28.0796,28.21,26799,0
+COPP.US,D,20251119,000000,28.25,29.0456,28.25,28.68,19592,0
+COPP.US,D,20251120,000000,29,29.1199,27.5,27.5,40603,0
+COPP.US,D,20251121,000000,27.5,28.1299,27.4,28.02,18081,0
+COPP.US,D,20251124,000000,28.09,28.69,28.0501,28.6,17252,0
+COPP.US,D,20251125,000000,28.85,29.47,28.85,29.47,25415,0
+COPP.US,D,20251126,000000,29.28,30.24,29.28,30.04,66665,0
+COPP.US,D,20251128,000000,30.18,31.11,30.1,30.9,39587,0
+COPP.US,D,20251201,000000,31.47,31.55,30.87,31.1806,141524,0
+COPP.US,D,20251202,000000,31.18,31.22,30.52,31.005,47637,0
+COPP.US,D,20251203,000000,31.65,32.54,31.65,32.41,84537,0
+COPP.US,D,20251204,000000,32.5,32.52,31.59,32.3006,96729,0
+COPP.US,D,20251205,000000,32.79,33.095,32.05,32.05,55964,0
+COPP.US,D,20251208,000000,32.6,32.6399,32.15,32.33,34223,0
+COPP.US,D,20251209,000000,31.95,32.2,31.05,32.105,159689,0
+COPP.US,D,20251210,000000,32.11,32.9643,32,32.9,102109,0
+COPP.US,D,20251211,000000,32.9,33.5,32.86,33.405,76320,0
+COPP.US,D,20251212,000000,33.55,33.8599,32.4765,32.89,40485,0
+COPP.US,D,20251215,000000,33.4,33.8599,33.1,33.3,101007,0
+COPP.US,D,20251216,000000,33.21,33.29,32.72,33.1,85052,0
+COPP.US,D,20251217,000000,33.54,33.79,33.28,33.38,68421,0
+COPP.US,D,20251218,000000,32.8,32.9997,32.32,32.8,76647,0
+COPP.US,D,20251219,000000,32.94,33.6643,32.6431,33.425,122855,0
+COPP.US,D,20251222,000000,34.7,36.08,34,34.26,146009,0
+COPP.US,D,20251223,000000,34.77,35.3065,34.46,35.11,232739,0
+COPP.US,D,20251224,000000,35.16,35.16,34.5,34.94,88189,0
+COPP.US,D,20251226,000000,36.105,36.45,35.65,35.96,326838,0
+COPP.US,D,20251229,000000,35.785,35.97,34.55,34.95,282688,0
+COPP.US,D,20251230,000000,35.73,35.73,34.9,35.215,183724,0
+COPP.US,D,20251231,000000,34.96,35.22,34.675,34.81,82127,0
+COPP.US,D,20260102,000000,35.36,35.9199,34.81,35.36,146349,0
+COPP.US,D,20260105,000000,36.46,37.1799,36,37.105,338188,0
+COPP.US,D,20260106,000000,37.615,38.37,37.56,37.87,387902,0
+COPP.US,D,20260107,000000,37.38,37.4,36.2,36.955,295797,0
+COPP.US,D,20260108,000000,36.54,36.54,35.5,36.39,215934,0
+COPP.US,D,20260109,000000,37.08,37.68,36.7,37.52,236731,0
+COPP.US,D,20260112,000000,38.48,38.74,38.11,38.685,513175,0
+COPP.US,D,20260113,000000,39.24,39.24,38.1701,38.4,329381,0
+COPP.US,D,20260114,000000,39.2,39.6798,38.75,39.55,466701,0
+COPP.US,D,20260115,000000,39.21,39.759,38.7501,39.33,406414,0
+COPP.US,D,20260116,000000,38.78,38.875,38.06,38.72,266821,0
+COPP.US,D,20260120,000000,39.09,39.61,38.5,39.32,533943,0
+COPP.US,D,20260121,000000,40.26,40.8408,39.42,39.93,591516,0
+COPP.US,D,20260122,000000,39.93,39.94,38.6,38.88,386242,0
+COPP.US,D,20260123,000000,39.74,40.73,39.3305,40.62,636521,0
+COPP.US,D,20260126,000000,43.59,44,41.07,41.46,1572225,0
+COPP.US,D,20260127,000000,42.01,42.45,40.9101,42.44,739783,0
+COPP.US,D,20260128,000000,43.29,43.51,42.07,42.58,840631,0
+COPP.US,D,20260129,000000,46.42,47.46,42.625,44.08,1706934,0
+COPP.US,D,20260130,000000,42.11,42.11,39.01,39.99,1203207,0
+COPP.US,D,20260202,000000,39.46,40.53,39.46,40.34,472532,0
+COPP.US,D,20260203,000000,42.19,43.2,41.71,43.14,720874,0
+COPP.US,D,20260204,000000,43.39,43.55,39.9,40.98,558866,0
+COPP.US,D,20260205,000000,40.24,40.24,38.5435,38.67,454886,0
+COPP.US,D,20260206,000000,39.19,40.1499,39.13,40.1,290340,0
+COPP.US,D,20260209,000000,40.44,42.0999,40.35,41.89,311820,0
+COPP.US,D,20260210,000000,41.725,41.725,40.79,41.32,244357,0
+COPP.US,D,20260211,000000,42.2,42.6304,41.2,42.47,210385,0
+COPP.US,D,20260212,000000,42.68,42.68,40.131,40.52,301705,0
+COPP.US,D,20260213,000000,40.39,41.32,39.51,40.85,175326,0
+COPP.US,D,20260217,000000,39.71,39.84,38.11,39.45,229850,0
+COPP.US,D,20260218,000000,40.07,40.86,39.7856,40.55,178717,0

daily/us/nasdaq etfs/coyy.us.txt

@@ -0,0 +1,140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COYY.US,D,20250731,000000,27.17,27.17,25.5893,25.6633,314438,0
+COYY.US,D,20250801,000000,23.86,24.6,22.6,22.68,147589,0
+COYY.US,D,20250804,000000,23.31,23.31,22.49,22.8476,140274,0
+COYY.US,D,20250805,000000,22.02,22.17,21.3386,21.3386,122915,0
+COYY.US,D,20250806,000000,21.31,21.6725,21.0683,21.64,88082,0
+COYY.US,D,20250807,000000,22.01,22.57,21.88,22.16,395935,0
+COYY.US,D,20250808,000000,21.44,21.6,20.6698,21.39,211504,0
+COYY.US,D,20250811,000000,21.61,21.955,21.61,21.69,165541,0
+COYY.US,D,20250812,000000,21.9,21.9,21.42,21.86,136398,0
+COYY.US,D,20250813,000000,22,22.15,21.83,21.9823,150395,0
+COYY.US,D,20250814,000000,21.83,22.11,21.71,22.1,487405,0
+COYY.US,D,20250815,000000,21.43,21.43,21.1329,21.3,293976,0
+COYY.US,D,20250818,000000,21.2,21.65,20.81,21.56,400057,0
+COYY.US,D,20250819,000000,21.61,21.61,20.55,20.59,399976,0
+COYY.US,D,20250820,000000,20.72,20.73,20.0647,20.6,202129,0
+COYY.US,D,20250821,000000,20.54,20.6327,20.2,20.3,398251,0
+COYY.US,D,20250822,000000,19.64,21.19,19.3707,21.09,376165,0
+COYY.US,D,20250825,000000,20.81,20.88,20.4,20.43,318645,0
+COYY.US,D,20250826,000000,20.46,20.5364,20.12,20.53,354690,0
+COYY.US,D,20250827,000000,20.57,20.756,20.46,20.58,310002,0
+COYY.US,D,20250828,000000,20.91,21.03,20.4536,20.59,864456,0
+COYY.US,D,20250829,000000,19.77,19.79,19.264,19.54,539625,0
+COYY.US,D,20250902,000000,19.28,19.685,19,19.4,496294,0
+COYY.US,D,20250903,000000,19.49,19.65,19.317,19.38,422719,0
+COYY.US,D,20250904,000000,19.45,19.83,19.32,19.8,781571,0
+COYY.US,D,20250905,000000,19.48,19.56,18.15,18.83,680004,0
+COYY.US,D,20250908,000000,18.88,19.19,18.8187,19.12,290581,0
+COYY.US,D,20250909,000000,19.15,19.55,19.15,19.55,272772,0
+COYY.US,D,20250910,000000,19.62,19.63,19.45,19.55,275080,0
+COYY.US,D,20250911,000000,19.68,19.729,19.5703,19.69,651349,0
+COYY.US,D,20250912,000000,19.19,19.19,19.06,19.1,582209,0
+COYY.US,D,20250915,000000,19.1,19.28,19.0378,19.27,389403,0
+COYY.US,D,20250916,000000,19.35,19.419,19.0635,19.3,311037,0
+COYY.US,D,20250917,000000,19.33,19.35,18.5575,19.06,583563,0
+COYY.US,D,20250918,000000,19.38,19.85,19.3186,19.83,699041,0
+COYY.US,D,20250919,000000,19.3,19.35,19.25,19.33,540631,0
+COYY.US,D,20250922,000000,19.01,19.14,18.73,18.96,1048346,0
+COYY.US,D,20250923,000000,19.04,19.0592,18.25,18.36,914220,0
+COYY.US,D,20250924,000000,18.47,18.6,18.3127,18.36,550559,0
+COYY.US,D,20250925,000000,18.25,18.25,17.77,17.81,844384,0
+COYY.US,D,20250926,000000,17.4,17.46,17.2,17.31,568233,0
+COYY.US,D,20250929,000000,17.5,17.78,17.415,17.78,526789,0
+COYY.US,D,20250930,000000,17.75,17.91,17.75,17.91,325396,0
+COYY.US,D,20251001,000000,18.1,18.12,17.91,17.96,557994,0
+COYY.US,D,20251002,000000,18.01,18.03,17.9,18,1204715,0
+COYY.US,D,20251003,000000,17.56,17.56,17.49,17.52,655254,0
+COYY.US,D,20251006,000000,17.75,17.79,17.55,17.68,465216,0
+COYY.US,D,20251007,000000,17.75,17.75,17.05,17.46,601883,0
+COYY.US,D,20251008,000000,17.57,17.97,17.52,17.93,471327,0
+COYY.US,D,20251009,000000,17.91,18.17,17.86,18.12,724232,0
+COYY.US,D,20251010,000000,17.72,17.8066,15.7501,15.89,1468701,0
+COYY.US,D,20251013,000000,16.07,16.07,15.41,15.79,884589,0
+COYY.US,D,20251014,000000,15.42,15.69,15.105,15.32,427144,0
+COYY.US,D,20251015,000000,15.51,15.52,15,15.1,560191,0
+COYY.US,D,20251016,000000,15.13,15.23,14.75,14.82,739706,0
+COYY.US,D,20251017,000000,14.08,14.22,13.7237,14.13,555856,0
+COYY.US,D,20251020,000000,14.17,14.49,14.17,14.35,426022,0
+COYY.US,D,20251021,000000,14.315,14.38,14.14,14.23,358112,0
+COYY.US,D,20251022,000000,14.12,14.15,13.35,13.6,583471,0
+COYY.US,D,20251023,000000,13.74,13.96,13.5304,13.72,548437,0
+COYY.US,D,20251024,000000,13.83,14.3728,13.83,14.35,500132,0
+COYY.US,D,20251027,000000,14.47,14.61,14.36,14.46,335001,0
+COYY.US,D,20251028,000000,14.49,14.5789,14.3167,14.37,266048,0
+COYY.US,D,20251029,000000,14.42,14.43,14.14,14.26,248742,0
+COYY.US,D,20251030,000000,14.15,14.1796,13.85,13.86,771665,0
+COYY.US,D,20251031,000000,13.4,14.515,13.35,13.7,489076,0
+COYY.US,D,20251103,000000,13.66,13.66,13.2105,13.34,613812,0
+COYY.US,D,20251104,000000,13.05,13.16,12.7653,12.81,465529,0
+COYY.US,D,20251105,000000,12.93,13.045,12.7797,12.93,338479,0
+COYY.US,D,20251106,000000,12.85,12.8514,12.58,12.62,517592,0
+COYY.US,D,20251107,000000,12.16,12.24,12.1001,12.21,565118,0
+COYY.US,D,20251110,000000,12.36,12.46,12.25,12.42,341400,0
+COYY.US,D,20251111,000000,12.3,12.385,12.06,12.1,178259,0
+COYY.US,D,20251112,000000,12.27,12.32,12.01,12.14,231319,0
+COYY.US,D,20251113,000000,12.03,12.1299,11.32,11.36,543988,0
+COYY.US,D,20251114,000000,10.81,11.0999,10.81,10.89,456416,0
+COYY.US,D,20251117,000000,10.65,10.74,10.3,10.4,615095,0
+COYY.US,D,20251118,000000,10.3,10.56,10.25,10.35,309810,0
+COYY.US,D,20251119,000000,10.35,10.36,10.11,10.21,266701,0
+COYY.US,D,20251120,000000,10.21,10.2719,9.94,9.99,611227,0
+COYY.US,D,20251121,000000,9.67,9.74,9.58,9.65,658524,0
+COYY.US,D,20251124,000000,9.71,9.99,9.6828,9.97,225343,0
+COYY.US,D,20251125,000000,9.74,9.94,9.535,9.94,317495,0
+COYY.US,D,20251126,000000,9.99,10.24,9.965,10.24,313196,0
+COYY.US,D,20251128,000000,10.09,10.1,10,10.07,337408,0
+COYY.US,D,20251201,000000,9.86,9.947,9.5704,9.86,260727,0
+COYY.US,D,20251202,000000,10,10.133,9.969,9.98,143457,0
+COYY.US,D,20251203,000000,10.08,10.28,10,10.28,221430,0
+COYY.US,D,20251204,000000,10.211,10.34,10.18,10.3,246713,0
+COYY.US,D,20251205,000000,10,10.005,9.7202,9.97,302241,0
+COYY.US,D,20251208,000000,10.02,10.06,9.95,10.06,144495,0
+COYY.US,D,20251209,000000,9.97,10.24,9.88,10.14,220802,0
+COYY.US,D,20251210,000000,10.04,10.28,9.9997,10.21,188665,0
+COYY.US,D,20251211,000000,10.05,10.11,9.8021,10.1,311734,0
+COYY.US,D,20251212,000000,9.9,10.03,9.5901,9.81,283831,0
+COYY.US,D,20251215,000000,9.8,9.82,9.2064,9.29,277928,0
+COYY.US,D,20251216,000000,9.27,9.35,9.19,9.22,164175,0
+COYY.US,D,20251217,000000,9.26,9.38,9.1,9.1,191131,0
+COYY.US,D,20251218,000000,9.27,9.31,8.977,8.98,303310,0
+COYY.US,D,20251219,000000,8.84,8.8787,8.74,8.86,191227,0
+COYY.US,D,20251222,000000,9.03,9.12,8.95,9.01,197903,0
+COYY.US,D,20251223,000000,8.89,8.9184,8.72,8.84,355062,0
+COYY.US,D,20251224,000000,8.81,8.8299,8.6499,8.7719,196506,0
+COYY.US,D,20251226,000000,8.56,8.56,8.26,8.38,262903,0
+COYY.US,D,20251229,000000,8.28,8.4692,8.21,8.25,298880,0
+COYY.US,D,20251230,000000,8.24,8.31,8.12,8.17,335339,0
+COYY.US,D,20251231,000000,8.17,8.17,7.825,7.85,398133,0
+COYY.US,D,20260102,000000,7.72,7.99,7.61,7.95,307270,0
+COYY.US,D,20260105,000000,8.11,8.13,8.08,8.11,268918,0
+COYY.US,D,20260106,000000,8.12,8.145,8.01,8.07,253256,0
+COYY.US,D,20260107,000000,8.06,8.06,7.94,8.03,219365,0
+COYY.US,D,20260108,000000,7.99,8.1186,7.94,8.04,622975,0
+COYY.US,D,20260109,000000,7.8,7.83,7.54,7.65,368582,0
+COYY.US,D,20260112,000000,7.58,7.86,7.56,7.71,366576,0
+COYY.US,D,20260113,000000,7.78,7.9351,7.76,7.91,285366,0
+COYY.US,D,20260114,000000,7.98,8,7.949,7.97,326052,0
+COYY.US,D,20260115,000000,7.92,7.92,7.585,7.64,453677,0
+COYY.US,D,20260116,000000,7.49,7.5092,7.34,7.47,371020,0
+COYY.US,D,20260120,000000,7.2,7.2797,7.055,7.06,502556,0
+COYY.US,D,20260121,000000,7.07,7.11,6.975,7.03,338215,0
+COYY.US,D,20260122,000000,7.07,7.09,6.94,6.94,397603,0
+COYY.US,D,20260123,000000,6.73,6.74,6.525,6.54,466380,0
+COYY.US,D,20260126,000000,6.45,6.49,6.36,6.37,531814,0
+COYY.US,D,20260127,000000,6.38,6.38,6.23,6.3,411798,0
+COYY.US,D,20260128,000000,6.34,6.3659,6.19,6.24,290414,0
+COYY.US,D,20260129,000000,6.18,6.1999,5.89,5.97,597929,0
+COYY.US,D,20260130,000000,5.75,5.78,5.66,5.71,465978,0
+COYY.US,D,20260202,000000,5.56,5.63,5.5,5.59,386789,0
+COYY.US,D,20260203,000000,5.6,5.6,5.41,5.46,253839,0
+COYY.US,D,20260204,000000,5.45,5.45,5.344,5.36,311299,0
+COYY.US,D,20260205,000000,5.28,5.29,5.14,5.14,409644,0
+COYY.US,D,20260206,000000,5.03,5.11,5.0202,5.1,321435,0
+COYY.US,D,20260209,000000,5.07,5.12,5.01,5.12,200543,0
+COYY.US,D,20260210,000000,5.03,5.1,4.98,5.01,268623,0
+COYY.US,D,20260211,000000,4.92,4.92,4.7901,4.82,435471,0
+COYY.US,D,20260212,000000,4.85,4.85,4.64,4.67,594579,0
+COYY.US,D,20260213,000000,4.62,4.88,4.53,4.83,351938,0
+COYY.US,D,20260217,000000,4.76,4.915,4.71,4.86,348883,0
+COYY.US,D,20260218,000000,4.85,4.908,4.83,4.86,217001,0

daily/us/nasdaq etfs/crmg.us.txt

@@ -0,0 +1,219 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRMG.US,D,20250404,000000,13.75,13.75,13.2221,13.2221,480,0
+CRMG.US,D,20250407,000000,12.59,14.51,12.59,13.6533,1355,0
+CRMG.US,D,20250408,000000,14.44,15.09,13.29,13.6115,34237,0
+CRMG.US,D,20250409,000000,13.599,16.3,13.599,15.9564,10411,0
+CRMG.US,D,20250410,000000,15.29,15.29,14.7897,14.7897,23320,0
+CRMG.US,D,20250411,000000,14.23,14.7826,14.15,14.7826,6127,0
+CRMG.US,D,20250414,000000,15.27,15.27,14.64,14.6963,17976,0
+CRMG.US,D,20250415,000000,14.91,14.91,14.756,14.756,682,0
+CRMG.US,D,20250416,000000,14.51,14.51,13.97,14.1328,821,0
+CRMG.US,D,20250417,000000,14.22,14.22,13.8263,13.8263,543,0
+CRMG.US,D,20250421,000000,12.69,12.69,12.4299,12.5968,957,0
+CRMG.US,D,20250422,000000,13.3892,13.3892,13.2292,13.3474,3928,0
+CRMG.US,D,20250423,000000,14.8595,14.86,14.1863,14.1863,2570,0
+CRMG.US,D,20250424,000000,15.41,15.73,15.35,15.7138,3755,0
+CRMG.US,D,20250425,000000,15.7836,16.23,15.67,16.0872,24621,0
+CRMG.US,D,20250428,000000,16.025,16.025,15.6973,15.8163,1185,0
+CRMG.US,D,20250429,000000,15.8,16.0438,15.8,16.0438,3111,0
+CRMG.US,D,20250430,000000,15.49,16.12,15.49,16.097,2004,0
+CRMG.US,D,20250501,000000,16.8,16.8,16.2032,16.2032,1656,0
+CRMG.US,D,20250502,000000,16.845,17.0001,16.81,16.8657,2775,0
+CRMG.US,D,20250505,000000,16.89,16.89,16.5632,16.5632,1173,0
+CRMG.US,D,20250506,000000,16.08,16.6901,16.08,16.6901,2444,0
+CRMG.US,D,20250508,000000,17.441,17.79,17.4053,17.4053,2710,0
+CRMG.US,D,20250509,000000,17.431,17.431,16.8461,16.8461,501,0
+CRMG.US,D,20250512,000000,17.82,18.5102,17.82,18.5102,29639,0
+CRMG.US,D,20250513,000000,18.65,18.98,18.52,18.5405,10814,0
+CRMG.US,D,20250514,000000,18.8105,19.41,18.61,18.61,34720,0
+CRMG.US,D,20250515,000000,18.7799,18.85,18.53,18.72,7625,0
+CRMG.US,D,20250516,000000,18.71,18.851,18.65,18.7385,36699,0
+CRMG.US,D,20250519,000000,18.36,18.55,18.28,18.34,6664,0
+CRMG.US,D,20250520,000000,18.2,18.38,18.0355,18.38,2857,0
+CRMG.US,D,20250521,000000,18.12,18.12,17.7,17.7,2183,0
+CRMG.US,D,20250522,000000,17.935,18.03,17.69,17.69,1752,0
+CRMG.US,D,20250523,000000,17.16,17.25,16.449,16.53,7045,0
+CRMG.US,D,20250527,000000,16.5,17.08,16.15,16.97,52598,0
+CRMG.US,D,20250528,000000,16.99,17,16.5,16.9,170523,0
+CRMG.US,D,20250529,000000,15.79,15.79,14.2001,15.65,337633,0
+CRMG.US,D,20250530,000000,15.85,15.85,14.99,15.42,124195,0
+CRMG.US,D,20250602,000000,15.17,15.17,14.7981,14.96,78371,0
+CRMG.US,D,20250603,000000,15.201,15.33,14.9908,15.27,74972,0
+CRMG.US,D,20250604,000000,15.35,15.35,15,15.26,39269,0
+CRMG.US,D,20250605,000000,15.3785,15.8,15.231,15.65,56513,0
+CRMG.US,D,20250606,000000,15.84,16.5,15.84,16.5,45510,0
+CRMG.US,D,20250609,000000,16.2,16.42,15.9524,16.25,45612,0
+CRMG.US,D,20250610,000000,16.1417,16.34,15.55,15.78,38608,0
+CRMG.US,D,20250611,000000,15.8,15.84,15.385,15.43,73289,0
+CRMG.US,D,20250612,000000,15.33,15.76,15.28,15.63,21371,0
+CRMG.US,D,20250613,000000,15.28,15.29,14.5199,14.65,33907,0
+CRMG.US,D,20250616,000000,14.9,15.17,14.87,15.15,22538,0
+CRMG.US,D,20250617,000000,15.365,15.9086,14.93,15.03,71724,0
+CRMG.US,D,20250618,000000,14.79,14.975,14.47,14.74,36425,0
+CRMG.US,D,20250620,000000,15.02,15.025,14.6506,14.86,27173,0
+CRMG.US,D,20250623,000000,14.66,15.2,14.66,15.15,27938,0
+CRMG.US,D,20250624,000000,15.44,16.23,15.44,16.06,54628,0
+CRMG.US,D,20250625,000000,16.16,16.3,15.49,15.55,45949,0
+CRMG.US,D,20250626,000000,15.5,15.96,15.3312,15.96,26082,0
+CRMG.US,D,20250627,000000,16.01,16.319,15.79,16.29,35652,0
+CRMG.US,D,20250630,000000,16.5,16.5,15.92,16.22,30634,0
+CRMG.US,D,20250701,000000,16.03,16.25,15.9,16.09,32742,0
+CRMG.US,D,20250702,000000,16.08,16.08,15.3,15.66,45013,0
+CRMG.US,D,20250703,000000,15.76,16.31,15.76,16.15,27043,0
+CRMG.US,D,20250707,000000,16,16.2,15.571,15.78,29972,0
+CRMG.US,D,20250708,000000,15.87,16.56,15.79,16.25,53852,0
+CRMG.US,D,20250709,000000,16.33,16.4,15.73,15.86,64228,0
+CRMG.US,D,20250710,000000,15.869,15.869,14.97,14.97,116811,0
+CRMG.US,D,20250711,000000,14.85,14.85,14.28,14.28,87884,0
+CRMG.US,D,20250714,000000,14.38,14.8286,14.38,14.56,56521,0
+CRMG.US,D,20250715,000000,14.679,14.76,14.28,14.42,69499,0
+CRMG.US,D,20250716,000000,14.25,14.38,13.9801,14.3213,87684,0
+CRMG.US,D,20250717,000000,14.3,14.569,14.23,14.55,52099,0
+CRMG.US,D,20250718,000000,14.555,14.8614,14.4515,14.8139,42816,0
+CRMG.US,D,20250721,000000,14.95,15.01,14.749,14.78,55783,0
+CRMG.US,D,20250722,000000,15.1,15.15,14.75,14.9415,47286,0
+CRMG.US,D,20250723,000000,14.98,15.46,14.81,15.334,64220,0
+CRMG.US,D,20250724,000000,15.41,15.43,15.141,15.3864,26735,0
+CRMG.US,D,20250725,000000,15.385,15.7414,15.36,15.556,23316,0
+CRMG.US,D,20250728,000000,15.6,15.6403,15.22,15.6316,65892,0
+CRMG.US,D,20250729,000000,15.86,16.04,15.3168,15.3168,55882,0
+CRMG.US,D,20250730,000000,15.115,15.3,14.87,15.0071,24158,0
+CRMG.US,D,20250731,000000,14.6308,14.64,14.26,14.2832,40629,0
+CRMG.US,D,20250801,000000,13.87,13.88,13.37,13.4194,106481,0
+CRMG.US,D,20250804,000000,13.53,13.72,13.41,13.5844,50872,0
+CRMG.US,D,20250805,000000,13.64,13.64,13.01,13.0245,48452,0
+CRMG.US,D,20250806,000000,13.2,13.2754,13.04,13.2012,26821,0
+CRMG.US,D,20250807,000000,13.53,13.63,11.97,12.3109,118691,0
+CRMG.US,D,20250808,000000,12.5,12.5,12.055,12.2537,93569,0
+CRMG.US,D,20250811,000000,12.15,12.429,11.4,11.436,198930,0
+CRMG.US,D,20250812,000000,11.54,11.5746,10.8822,11.3806,238605,0
+CRMG.US,D,20250813,000000,11.48,11.9398,11.19,11.9197,325077,0
+CRMG.US,D,20250814,000000,11.92,11.92,11.49,11.5839,274122,0
+CRMG.US,D,20250815,000000,11.82,12.6198,11.7,12.4483,304941,0
+CRMG.US,D,20250818,000000,12.18,12.63,12.17,12.57,182196,0
+CRMG.US,D,20250819,000000,12.74,13.0248,12.5,12.76,330290,0
+CRMG.US,D,20250820,000000,12.69,12.8999,12.6,12.83,251863,0
+CRMG.US,D,20250821,000000,12.65,12.7746,12.1499,12.7434,191475,0
+CRMG.US,D,20250822,000000,12.8085,13.1109,12.59,12.9391,183770,0
+CRMG.US,D,20250825,000000,13.11,13.11,12.8228,12.9223,80117,0
+CRMG.US,D,20250826,000000,12.9,13.02,12.4,12.5512,278068,0
+CRMG.US,D,20250827,000000,12.7,13.17,12.7,13.1305,223361,0
+CRMG.US,D,20250828,000000,13.32,13.73,13.162,13.6365,365387,0
+CRMG.US,D,20250829,000000,13.75,13.91,13.4101,13.7755,215086,0
+CRMG.US,D,20250902,000000,13.59,13.59,12.97,13.42,545953,0
+CRMG.US,D,20250903,000000,13.66,13.94,13.19,13.8,1636892,0
+CRMG.US,D,20250904,000000,11.95,12.56,11.5,12.46,2010556,0
+CRMG.US,D,20250905,000000,12.545,13.14,12.48,13.1,868707,0
+CRMG.US,D,20250908,000000,13.05,13.3,12.73,13.26,369829,0
+CRMG.US,D,20250909,000000,13.25,13.566,13.15,13.22,189304,0
+CRMG.US,D,20250910,000000,13.34,13.3962,12.16,12.23,414279,0
+CRMG.US,D,20250911,000000,12.38,12.7005,12.38,12.6141,206151,0
+CRMG.US,D,20250912,000000,12.6,12.71,12.12,12.23,180463,0
+CRMG.US,D,20250915,000000,12.33,12.4296,12.0348,12.22,205522,0
+CRMG.US,D,20250916,000000,12.23,12.23,11.68,11.89,364672,0
+CRMG.US,D,20250917,000000,11.95,12.28,11.9244,12.1802,406090,0
+CRMG.US,D,20250918,000000,12.42,12.71,12.29,12.42,413374,0
+CRMG.US,D,20250919,000000,12.62,12.69,12.303,12.69,331896,0
+CRMG.US,D,20250922,000000,12.54,13.01,12.29,12.9352,436380,0
+CRMG.US,D,20250923,000000,12.96,13.1,12.36,12.4,430123,0
+CRMG.US,D,20250924,000000,12.5,12.825,12.3,12.55,298641,0
+CRMG.US,D,20250925,000000,12.33,12.371,11.8801,12.04,363469,0
+CRMG.US,D,20250926,000000,12.03,12.3524,11.96,12.26,254732,0
+CRMG.US,D,20250929,000000,12.4,12.5,12.2,12.44,136913,0
+CRMG.US,D,20250930,000000,12.45,12.45,11.495,11.61,551627,0
+CRMG.US,D,20251001,000000,11.58,12.14,11.26,11.47,815878,0
+CRMG.US,D,20251002,000000,11.54,11.8135,11.29,11.75,626300,0
+CRMG.US,D,20251003,000000,11.78,12.1326,11.75,11.92,396653,0
+CRMG.US,D,20251006,000000,11.87,12.8998,11.44,12.44,1181272,0
+CRMG.US,D,20251007,000000,12.5,12.5814,11.6,11.85,1175495,0
+CRMG.US,D,20251008,000000,11.78,11.979,11.445,11.88,551414,0
+CRMG.US,D,20251009,000000,11.83,12.42,11.6,12.37,751878,0
+CRMG.US,D,20251010,000000,12.42,12.7188,11.875865,11.98,631733,0
+CRMG.US,D,20251013,000000,12.14,12.748,12.075,12.68,495762,0
+CRMG.US,D,20251014,000000,12.67,12.67,11.73,11.76,952481,0
+CRMG.US,D,20251015,000000,11.99,11.99,11.3778,11.47,981656,0
+CRMG.US,D,20251016,000000,13.06,13.37,12.0243,12.37,2297987,0
+CRMG.US,D,20251017,000000,12.34,12.82,11.96,12.05,843811,0
+CRMG.US,D,20251020,000000,12.15,13.25,12.15,13.16,629300,0
+CRMG.US,D,20251021,000000,13.22,14.48,13.16,14.08,1261183,0
+CRMG.US,D,20251022,000000,13.96,13.96,13.34,13.35,675876,0
+CRMG.US,D,20251023,000000,13.47,13.48,13.105,13.17,373880,0
+CRMG.US,D,20251024,000000,13.42,13.5114,13.0806,13.15,400580,0
+CRMG.US,D,20251027,000000,13.37,13.48,13.16,13.23,308587,0
+CRMG.US,D,20251028,000000,13.25,13.55,13.07,13.07,429244,0
+CRMG.US,D,20251029,000000,12.85,12.993,12.58,12.79,393270,0
+CRMG.US,D,20251030,000000,12.63,13.5828,12.63,13.3,455072,0
+CRMG.US,D,20251031,000000,13.14,13.8497,12.93,13.69,427128,0
+CRMG.US,D,20251103,000000,13.71,13.7999,13.127,13.77,240520,0
+CRMG.US,D,20251104,000000,13.52,13.5609,12.9502,13.05,243761,0
+CRMG.US,D,20251105,000000,13,13.2587,12.79,12.86,230340,0
+CRMG.US,D,20251106,000000,12.7,12.7,11.02,11.49,667088,0
+CRMG.US,D,20251107,000000,11.26,11.65,11.18,11.5416,171393,0
+CRMG.US,D,20251110,000000,11.61,11.7293,11.0838,11.71,472841,0
+CRMG.US,D,20251111,000000,11.75,12.0899,11.69,11.9852,181548,0
+CRMG.US,D,20251112,000000,12.11,12.34,11.9,12.12,115000,0
+CRMG.US,D,20251113,000000,12,12.096,11.52,11.55,132741,0
+CRMG.US,D,20251114,000000,11.42,12.0135,11.27,11.88,201766,0
+CRMG.US,D,20251117,000000,11.75,11.77,11.0807,11.24,92299,0
+CRMG.US,D,20251118,000000,11.12,11.276,10.6,10.88,97668,0
+CRMG.US,D,20251119,000000,10.71,10.71,10.12,10.37,146352,0
+CRMG.US,D,20251120,000000,10.55,10.65,9.947,10.132,169723,0
+CRMG.US,D,20251121,000000,10.08,10.399,9.86,10.2394,84307,0
+CRMG.US,D,20251124,000000,10.29,10.4095,10.095,10.25,86295,0
+CRMG.US,D,20251125,000000,10.24,10.93,10.24,10.8503,149345,0
+CRMG.US,D,20251126,000000,10.61,10.745,10.15,10.34,180654,0
+CRMG.US,D,20251128,000000,10.4,10.7267,10.4,10.5433,102420,0
+CRMG.US,D,20251201,000000,10.41,10.8663,10.41,10.76,238717,0
+CRMG.US,D,20251202,000000,10.85,11.08,10.66,10.94,375558,0
+CRMG.US,D,20251203,000000,11,11.339,10.786,11.31,1504863,0
+CRMG.US,D,20251204,000000,11.68,12.22,11.1601,12.1,1238841,0
+CRMG.US,D,20251205,000000,12.35,13.4705,12.35,13.34,568945,0
+CRMG.US,D,20251208,000000,13.43,13.7,12.94,13.23,264668,0
+CRMG.US,D,20251209,000000,13.29,13.5,13.2,13.4,180002,0
+CRMG.US,D,20251210,000000,13.4,13.8699,13.1857,13.69,222671,0
+CRMG.US,D,20251211,000000,13.57,14.01,13.355,13.49,217017,0
+CRMG.US,D,20251212,000000,13.65,13.705,13.35,13.49,117363,0
+CRMG.US,D,20251215,000000,13.3,13.455,12.56,12.68,340283,0
+CRMG.US,D,20251216,000000,12.51,12.8,12.46,12.73,198970,0
+CRMG.US,D,20251217,000000,12.85,13.4299,12.83,13.04,224824,0
+CRMG.US,D,20251218,000000,13.18,13.25,12.88,13.0264,128346,0
+CRMG.US,D,20251219,000000,13.33,13.4436,12.8,13.21,129374,0
+CRMG.US,D,20251222,000000,13.34,13.729,13.16,13.72,108689,0
+CRMG.US,D,20251223,000000,13.58,13.65,13.33,13.59,36711,0
+CRMG.US,D,20251224,000000,13.56,13.88,13.56,13.79,44508,0
+CRMG.US,D,20251226,000000,13.9,14.02,13.78,13.86,41153,0
+CRMG.US,D,20251229,000000,13.73,14.1496,13.725,13.86,67244,0
+CRMG.US,D,20251230,000000,13.88,14.065,13.78,13.82,58265,0
+CRMG.US,D,20251231,000000,13.77,13.8499,13.67,13.71,47825,0
+CRMG.US,D,20260102,000000,13.69,13.7196,12.42,12.52,488067,0
+CRMG.US,D,20260105,000000,12.52,13.1,12.43,12.78,179696,0
+CRMG.US,D,20260106,000000,12.72,13.5,12.72,13.42,188409,0
+CRMG.US,D,20260107,000000,13.5,13.9316,13.5,13.75,184262,0
+CRMG.US,D,20260108,000000,13.62,13.62,13.17,13.17,124879,0
+CRMG.US,D,20260109,000000,13.17,13.215,12.78,13.1,234794,0
+CRMG.US,D,20260112,000000,13.03,13.2781,12.716,13.06,309137,0
+CRMG.US,D,20260113,000000,12.88,13.16,11.17,11.21,676057,0
+CRMG.US,D,20260114,000000,11.08,11.31,10.7958,11.06,353557,0
+CRMG.US,D,20260115,000000,10.8,10.9899,10.341,10.5,511323,0
+CRMG.US,D,20260116,000000,10.52,10.52,9.87,9.93,532296,0
+CRMG.US,D,20260120,000000,9.59,9.9601,9.24,9.29,484958,0
+CRMG.US,D,20260121,000000,9.31,9.575,9.22,9.41,357185,0
+CRMG.US,D,20260122,000000,9.48,10.02,9.41,9.98,352317,0
+CRMG.US,D,20260123,000000,9.91,10.1997,9.9,9.95,305289,0
+CRMG.US,D,20260126,000000,10.05,10.1999,9.94,10.08,289190,0
+CRMG.US,D,20260127,000000,10.3,10.58,9.8,9.98,668067,0
+CRMG.US,D,20260128,000000,10.02,10.27,9.93,9.95,248758,0
+CRMG.US,D,20260129,000000,8.98,9.0134,8.2699,8.71,1097149,0
+CRMG.US,D,20260130,000000,8.71,8.83,8.48,8.57,201220,0
+CRMG.US,D,20260202,000000,8.73,8.91,8.38,8.44,322477,0
+CRMG.US,D,20260203,000000,8.04,8.04,7.04,7.3,844399,0
+CRMG.US,D,20260204,000000,7.09,7.595,6.63,7.5,802195,0
+CRMG.US,D,20260205,000000,7.19,7.5,6.72,6.81,691878,0
+CRMG.US,D,20260206,000000,6.95,7.12,6.6,6.9,677697,0
+CRMG.US,D,20260209,000000,6.77,7.15,6.48,7.09,1039659,0
+CRMG.US,D,20260210,000000,6.94,7.45,6.87,7.03,1420616,0
+CRMG.US,D,20260211,000000,7.15,7.15,6.2,6.41,1134907,0
+CRMG.US,D,20260212,000000,6.55,6.65,6.09,6.46,916877,0
+CRMG.US,D,20260213,000000,6.53,6.991,6.37,6.73,925342,0
+CRMG.US,D,20260217,000000,6.76,6.955,6.27,6.36,896279,0
+CRMG.US,D,20260218,000000,6.43,6.6,6.19,6.59,607889,0

daily/us/nasdaq etfs/czar.us.txt

@@ -0,0 +1,401 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CZAR.US,D,20231214,000000,25.62,25.62,25.534,25.534,200,0
+CZAR.US,D,20231215,000000,25.46,25.46,25.4147,25.4147,200,0
+CZAR.US,D,20231218,000000,25.57,25.57,25.535,25.535,241,0
+CZAR.US,D,20231219,000000,25.73,25.73,25.685,25.685,100,0
+CZAR.US,D,20231220,000000,25.71,25.76,25.3733,25.3733,200,0
+CZAR.US,D,20231221,000000,25.65,25.6718,25.63,25.6718,200,0
+CZAR.US,D,20231222,000000,25.94,25.94,25.92,25.9207,200,0
+CZAR.US,D,20231226,000000,26.04,26.119,26.04,26.119,201,0
+CZAR.US,D,20231227,000000,26.12,26.1791,26.12,26.1791,201,0
+CZAR.US,D,20231228,000000,26.18,26.18,26.175,26.175,101,0
+CZAR.US,D,20231229,000000,26.01,26.0407,26.01,26.0407,210,0
+CZAR.US,D,20240102,000000,25.976,25.976,25.83,25.8625,251,0
+CZAR.US,D,20240103,000000,25.68,25.734,25.5765,25.5765,200,0
+CZAR.US,D,20240104,000000,25.77,25.77,25.6189,25.6189,200,0
+CZAR.US,D,20240105,000000,25.65,25.65,25.61,25.61,103,0
+CZAR.US,D,20240108,000000,25.69,25.8773,25.69,25.8773,200,0
+CZAR.US,D,20240109,000000,25.76,25.79,25.7542,25.7574,301,0
+CZAR.US,D,20240110,000000,25.82,25.82,25.78,25.7958,200,0
+CZAR.US,D,20240111,000000,25.69,25.8253,25.65,25.8253,800,0
+CZAR.US,D,20240112,000000,26.08,26.08,25.92,25.92,200,0
+CZAR.US,D,20240116,000000,25.77,25.77,25.57,25.6215,200,0
+CZAR.US,D,20240117,000000,25.5,25.5,25.3701,25.4807,600,0
+CZAR.US,D,20240118,000000,25.716,25.716,25.5,25.6925,511,0
+CZAR.US,D,20240119,000000,25.77,25.88,25.73,25.88,200,0
+CZAR.US,D,20240122,000000,26.04,26.04,25.98,26,229,0
+CZAR.US,D,20240123,000000,26.05,26.05,25.92,25.9772,201,0
+CZAR.US,D,20240124,000000,26.24,26.24,25.9592,25.9592,268,0
+CZAR.US,D,20240125,000000,26.47,26.47,26.1534,26.1534,201,0
+CZAR.US,D,20240126,000000,26.3,26.3,26.26,26.26,1802,0
+CZAR.US,D,20240129,000000,26.3,26.3475,26.16,26.3475,4400,0
+CZAR.US,D,20240130,000000,26.39,26.42,26.26,26.37,737,0
+CZAR.US,D,20240131,000000,26.42,26.42,26.1475,26.1522,1502,0
+CZAR.US,D,20240201,000000,26.32,26.58,26.17,26.58,404,0
+CZAR.US,D,20240202,000000,26.53,26.6,26.39,26.6,805,0
+CZAR.US,D,20240205,000000,26.44,26.44,26.3365,26.3365,1606,0
+CZAR.US,D,20240206,000000,26.75,26.75,26.39,26.4457,822,0
+CZAR.US,D,20240207,000000,26.57,26.59,26.4891,26.4891,281,0
+CZAR.US,D,20240208,000000,26.58,26.58,26.49,26.5088,2156,0
+CZAR.US,D,20240209,000000,26.54,26.66,26.45,26.6005,2881,0
+CZAR.US,D,20240212,000000,26.67,26.67,26.62,26.6265,408,0
+CZAR.US,D,20240213,000000,26.37,26.37,26.11,26.125,1616,0
+CZAR.US,D,20240214,000000,26.41,26.69,26.33,26.69,7381,0
+CZAR.US,D,20240215,000000,26.68,26.87,26.68,26.8278,2645,0
+CZAR.US,D,20240216,000000,26.41,26.77,26.41,26.6508,2402,0
+CZAR.US,D,20240220,000000,26.76,26.7663,26.71,26.7663,1349,0
+CZAR.US,D,20240221,000000,26.71,26.7418,26.71,26.7418,6159,0
+CZAR.US,D,20240222,000000,27.01,27.27,26.87,27.2436,6777,0
+CZAR.US,D,20240223,000000,27.18,27.24,27.18,27.209,705,0
+CZAR.US,D,20240226,000000,27.19,27.19,27.1073,27.1073,3043,0
+CZAR.US,D,20240227,000000,27.11,27.22,27,27.22,5156,0
+CZAR.US,D,20240228,000000,27.12,27.15,27.0315,27.0635,1057,0
+CZAR.US,D,20240229,000000,27.27,27.27,27.0802,27.0802,5152,0
+CZAR.US,D,20240301,000000,27.18,27.52,27.11,27.4997,4306,0
+CZAR.US,D,20240304,000000,27.5,27.5672,27.45,27.5672,893,0
+CZAR.US,D,20240305,000000,27.39,27.39,27.1983,27.1983,202,0
+CZAR.US,D,20240306,000000,27.45,27.45,27.22,27.2271,5021,0
+CZAR.US,D,20240307,000000,27.64,27.72,27.64,27.6813,1001,0
+CZAR.US,D,20240308,000000,27.78,27.78,27.55,27.5849,1866,0
+CZAR.US,D,20240311,000000,27.715,27.715,27.3,27.6183,2566,0
+CZAR.US,D,20240312,000000,27.4964,27.84,27.4964,27.7644,842,0
+CZAR.US,D,20240313,000000,27.64,27.6855,27.63,27.6855,517,0
+CZAR.US,D,20240314,000000,27.71,27.71,27.49,27.5113,311,0
+CZAR.US,D,20240315,000000,27.4,27.4,27.35,27.35,466,0
+CZAR.US,D,20240318,000000,27.55,27.99,27.53,27.99,2749,0
+CZAR.US,D,20240319,000000,27.47,27.52,27.47,27.52,1642,0
+CZAR.US,D,20240320,000000,27.775,27.8345,27.5991,27.8345,1078,0
+CZAR.US,D,20240321,000000,27.96,27.96,27.8847,27.8847,1430,0
+CZAR.US,D,20240322,000000,27.87,27.88,27.65,27.65,4693,0
+CZAR.US,D,20240325,000000,27.66,27.67,27.55,27.55,927,0
+CZAR.US,D,20240326,000000,27.65,27.65,27.6095,27.6095,201,0
+CZAR.US,D,20240327,000000,27.74,27.86,27.74,27.86,573,0
+CZAR.US,D,20240328,000000,27.8,27.88,27.77,27.77,263,0
+CZAR.US,D,20240401,000000,27.83,27.83,27.76,27.76,107,0
+CZAR.US,D,20240402,000000,27.48,27.48,27.34,27.38,1964,0
+CZAR.US,D,20240403,000000,27.43,27.54,27.43,27.54,421,0
+CZAR.US,D,20240404,000000,27.76,27.76,27.34,27.34,261,0
+CZAR.US,D,20240405,000000,27.25,27.43,27.25,27.36,954,0
+CZAR.US,D,20240408,000000,27.5,27.51,27.5,27.51,108,0
+CZAR.US,D,20240409,000000,27.55,27.55,27.3,27.46,839,0
+CZAR.US,D,20240410,000000,27.13,27.13,27.035,27.035,115,0
+CZAR.US,D,20240411,000000,27.44,27.44,27.17,27.17,172,0
+CZAR.US,D,20240412,000000,26.93,26.93,26.595,26.595,204,0
+CZAR.US,D,20240415,000000,26.97,26.97,26.5,26.5,596,0
+CZAR.US,D,20240416,000000,26.42,26.42,26.33,26.33,108,0
+CZAR.US,D,20240417,000000,26.48,26.48,26.31,26.31,202,0
+CZAR.US,D,20240418,000000,26.29,26.3093,26.21,26.21,316,0
+CZAR.US,D,20240419,000000,26.31,26.31,26.31,26.31,107,0
+CZAR.US,D,20240422,000000,26.37,26.455,26.37,26.455,109,0
+CZAR.US,D,20240423,000000,26.55,26.74,26.55,26.74,25090,0
+CZAR.US,D,20240424,000000,26.76,27.09,26.76,26.79,4059,0
+CZAR.US,D,20240425,000000,26.3,26.6,26.26,26.53,2225,0
+CZAR.US,D,20240426,000000,27.32,27.32,26.6077,26.6077,25841,0
+CZAR.US,D,20240429,000000,26.98,26.98,26.47,26.8,5286,0
+CZAR.US,D,20240430,000000,26.48,26.48,26.355,26.355,603,0
+CZAR.US,D,20240501,000000,26.51,26.51,26.2,26.37,410,0
+CZAR.US,D,20240502,000000,26.39,26.39,26.335,26.335,109,0
+CZAR.US,D,20240503,000000,26.49,26.61,26.49,26.56,906,0
+CZAR.US,D,20240506,000000,26.72,27.21,26.0939,26.0939,1818,0
+CZAR.US,D,20240507,000000,27.07,27.07,26.91,27.005,1201,0
+CZAR.US,D,20240508,000000,27,27.13,26.88,27.03,7446,0
+CZAR.US,D,20240509,000000,27.03,27.3934,26.97,27.3934,2160,0
+CZAR.US,D,20240510,000000,27.36,27.53,27.21,27.26,1418,0
+CZAR.US,D,20240513,000000,27.4,27.4,27.0201,27.2647,5563,0
+CZAR.US,D,20240514,000000,27.24,27.27,27.205,27.27,839,0
+CZAR.US,D,20240515,000000,27.36,27.9,27.36,27.9,3132,0
+CZAR.US,D,20240516,000000,27.88,27.88,27.31,27.33,1631,0
+CZAR.US,D,20240517,000000,27.28,27.3488,27.28,27.3488,17212,0
+CZAR.US,D,20240520,000000,27.34,27.34,27.24,27.24,746,0
+CZAR.US,D,20240521,000000,27.37,27.37,27.3,27.3,401,0
+CZAR.US,D,20240522,000000,27.29,27.305,27.27,27.3,677,0
+CZAR.US,D,20240523,000000,27.25,27.25,26.91,26.91,208,0
+CZAR.US,D,20240524,000000,27.235,27.235,27.0273,27.0273,3135,0
+CZAR.US,D,20240528,000000,27.07,27.07,26.8012,27.0619,2754,0
+CZAR.US,D,20240529,000000,26.68,26.68,26.45,26.45,1154,0
+CZAR.US,D,20240530,000000,27.47,27.47,26.47,26.6,2795,0
+CZAR.US,D,20240531,000000,26.71,26.8,26.56,26.8,1192,0
+CZAR.US,D,20240603,000000,26.9,26.9085,26.75,26.8194,612,0
+CZAR.US,D,20240604,000000,26.84,27.2,26.84,27.2,406,0
+CZAR.US,D,20240605,000000,26.99,27.215,26.91,27.03,1097,0
+CZAR.US,D,20240606,000000,27.08,27.42,27.08,27.42,487,0
+CZAR.US,D,20240607,000000,27.03,27.07,26.9575,26.9575,825,0
+CZAR.US,D,20240610,000000,26.94,27.38,26.94,27.38,506,0
+CZAR.US,D,20240611,000000,26.929,26.93,26.929,26.93,208,0
+CZAR.US,D,20240612,000000,27.25,27.74,27.21,27.2612,20261,0
+CZAR.US,D,20240613,000000,27.62,27.62,27.53,27.53,186,0
+CZAR.US,D,20240614,000000,27.1,27.29,27.1,27.12,968,0
+CZAR.US,D,20240617,000000,27.19,27.75,27.19,27.75,606,0
+CZAR.US,D,20240618,000000,27.42,27.58,27.41,27.41,652,0
+CZAR.US,D,20240620,000000,27.5,27.94,27.5,27.94,874,0
+CZAR.US,D,20240621,000000,27.39,27.45,27.39,27.4,900,0
+CZAR.US,D,20240624,000000,27.55,27.6391,27.55,27.6391,110,0
+CZAR.US,D,20240625,000000,27.74,27.74,27.505,27.505,889,0
+CZAR.US,D,20240626,000000,27.39,27.4222,27.39,27.4222,100,0
+CZAR.US,D,20240627,000000,27.5,27.5,27.3806,27.3806,100,0
+CZAR.US,D,20240628,000000,27.53,27.85,27.53,27.5797,1512,0
+CZAR.US,D,20240701,000000,27.67,27.67,27.37,27.37,906,0
+CZAR.US,D,20240702,000000,27.35,27.5331,27.35,27.5331,701,0
+CZAR.US,D,20240703,000000,27.65,27.65,27.61,27.61,148,0
+CZAR.US,D,20240705,000000,27.8,27.8,27.7,27.7,702,0
+CZAR.US,D,20240708,000000,27.86,27.86,27.74,27.7869,803,0
+CZAR.US,D,20240709,000000,27.8,27.8,27.6378,27.6378,100,0
+CZAR.US,D,20240710,000000,27.81,27.81,27.79,27.81,808,0
+CZAR.US,D,20240711,000000,28.02,28.02,27.876,27.95,1299,0
+CZAR.US,D,20240712,000000,28.145,28.17,28.09,28.13,1707,0
+CZAR.US,D,20240715,000000,28.12,28.12,28.0963,28.0963,110,0
+CZAR.US,D,20240716,000000,28.2224,28.34,28.13,28.34,320,0
+CZAR.US,D,20240717,000000,28.18,28.18,28.14,28.14,452,0
+CZAR.US,D,20240718,000000,28.28,28.28,28.08,28.08,212,0
+CZAR.US,D,20240719,000000,28.07,28.13,27.8345,28.13,466,0
+CZAR.US,D,20240722,000000,28.15,28.15,28.14,28.14,112,0
+CZAR.US,D,20240723,000000,28.19,28.29,28.19,28.29,103,0
+CZAR.US,D,20240724,000000,27.98,27.98,27.63,27.63,102,0
+CZAR.US,D,20240725,000000,27.85,27.85,27.84,27.84,209,0
+CZAR.US,D,20240726,000000,27.9,28.42,27.9,28.08,246,0
+CZAR.US,D,20240729,000000,28.15,28.15,28.06,28.06,105,0
+CZAR.US,D,20240730,000000,28.13,28.13,28.01,28.01,106,0
+CZAR.US,D,20240731,000000,28.4,28.42,28.4,28.42,1221,0
+CZAR.US,D,20240801,000000,28.53,28.53,27.84,28.22,6541,0
+CZAR.US,D,20240802,000000,27.93,27.93,27.27,27.63,1597,0
+CZAR.US,D,20240805,000000,27.17,27.17,27.13,27.13,295,0
+CZAR.US,D,20240806,000000,26.84,27.31,26.84,27.01,332,0
+CZAR.US,D,20240807,000000,27.38,27.38,26.93,26.93,130,0
+CZAR.US,D,20240808,000000,27.09,27.35,27.09,27.35,103,0
+CZAR.US,D,20240809,000000,27.4,27.74,27.4,27.74,180,0
+CZAR.US,D,20240812,000000,27.51,27.51,27.24,27.24,106,0
+CZAR.US,D,20240813,000000,27.47,27.95,27.47,27.95,103,0
+CZAR.US,D,20240814,000000,27.77,27.9,27.77,27.8,754,0
+CZAR.US,D,20240815,000000,28.11,28.46,28.11,28.46,204,0
+CZAR.US,D,20240816,000000,28.25,28.43,28.25,28.28,203,0
+CZAR.US,D,20240819,000000,28.37,28.67,28.37,28.5795,253,0
+CZAR.US,D,20240820,000000,28.482,28.5356,28.482,28.5356,2903,0
+CZAR.US,D,20240821,000000,28.66,28.66,28.583,28.63,316,0
+CZAR.US,D,20240822,000000,28.72,28.72,28.5,28.5634,355,0
+CZAR.US,D,20240823,000000,28.65,28.88,28.65,28.88,101,0
+CZAR.US,D,20240826,000000,28.59,28.83,28.59,28.83,213,0
+CZAR.US,D,20240827,000000,28.85,28.9,28.85,28.9,103,0
+CZAR.US,D,20240828,000000,28.87,28.8707,28.87,28.8707,100,0
+CZAR.US,D,20240829,000000,28.94,28.98,28.94,28.97,201,0
+CZAR.US,D,20240830,000000,29.03,29.15,28.8972,29.15,388,0
+CZAR.US,D,20240903,000000,28.95,28.95,28.64,28.64,727,0
+CZAR.US,D,20240904,000000,28.59,28.73,28.59,28.73,301,0
+CZAR.US,D,20240905,000000,28.56,28.56,28.42,28.42,102,0
+CZAR.US,D,20240906,000000,28.5,28.5,28.23,28.23,110,0
+CZAR.US,D,20240909,000000,28.31,28.45,28.31,28.45,125,0
+CZAR.US,D,20240910,000000,28.43,28.53,28.29,28.53,209,0
+CZAR.US,D,20240911,000000,28.35,28.6,28.35,28.6,302,0
+CZAR.US,D,20240912,000000,28.65,28.99,28.65,28.99,405,0
+CZAR.US,D,20240913,000000,28.82,29.03,28.82,29.03,142,0
+CZAR.US,D,20240916,000000,28.74,29.11,28.74,29.11,200,0
+CZAR.US,D,20240917,000000,29.12,29.13,28.9,29.06,906,0
+CZAR.US,D,20240918,000000,29.01,29.0601,28.92,28.92,357,0
+CZAR.US,D,20240919,000000,29.41,29.48,29.41,29.48,105,0
+CZAR.US,D,20240920,000000,29.2,29.2,29.15,29.15,201,0
+CZAR.US,D,20240923,000000,29.27,29.45,29.27,29.45,108,0
+CZAR.US,D,20240924,000000,29.39,29.45,29.39,29.45,101,0
+CZAR.US,D,20240925,000000,29.48,29.48,29.345,29.345,113,0
+CZAR.US,D,20240926,000000,29.6,29.6,29.6,29.6,112,0
+CZAR.US,D,20240927,000000,29.74,29.74,29.74,29.74,105,0
+CZAR.US,D,20240930,000000,29.59,29.5947,29.54,29.5947,802,0
+CZAR.US,D,20241001,000000,29.436,29.6,29.436,29.6,104,0
+CZAR.US,D,20241002,000000,29.585,29.6697,29.585,29.6697,100,0
+CZAR.US,D,20241003,000000,29.44,29.44,29.26,29.3217,200,0
+CZAR.US,D,20241004,000000,29.399,29.56,29.399,29.56,106,0
+CZAR.US,D,20241007,000000,29.36,29.36,29.19,29.19,130,0
+CZAR.US,D,20241008,000000,29.2,29.38,29.2,29.38,122,0
+CZAR.US,D,20241009,000000,29.33,29.51,29.33,29.51,101,0
+CZAR.US,D,20241010,000000,29.38,29.48,29.38,29.48,158,0
+CZAR.US,D,20241011,000000,29.51,29.57,29.51,29.57,102,0
+CZAR.US,D,20241014,000000,29.68,29.7451,29.68,29.7451,101,0
+CZAR.US,D,20241015,000000,29.69,29.69,29.475,29.475,102,0
+CZAR.US,D,20241016,000000,29.62,29.655,29.62,29.655,100,0
+CZAR.US,D,20241017,000000,29.715,29.715,29.681,29.681,101,0
+CZAR.US,D,20241018,000000,29.643,29.76,29.643,29.76,148,0
+CZAR.US,D,20241021,000000,29.66,29.66,29.58,29.58,148,0
+CZAR.US,D,20241022,000000,29.4,29.4794,29.4,29.4794,123,0
+CZAR.US,D,20241023,000000,29.36,29.36,29.3,29.3,108,0
+CZAR.US,D,20241024,000000,29.23,29.23,29.22,29.22,104,0
+CZAR.US,D,20241025,000000,29.33,29.33,29.1233,29.1233,227,0
+CZAR.US,D,20241028,000000,29.34,29.375,29.34,29.375,101,0
+CZAR.US,D,20241029,000000,29.33,29.33,29.305,29.305,225,0
+CZAR.US,D,20241030,000000,29.26,29.26,29.2198,29.2198,162,0
+CZAR.US,D,20241031,000000,28.87,28.87,28.87,28.87,100,0
+CZAR.US,D,20241101,000000,28.98,28.98,28.98,28.98,101,0
+CZAR.US,D,20241104,000000,28.95,28.95,28.8779,28.8779,107,0
+CZAR.US,D,20241105,000000,29.04,29.1458,29.04,29.1458,103,0
+CZAR.US,D,20241106,000000,29.34,29.58,29.34,29.58,116,0
+CZAR.US,D,20241107,000000,29.73,29.755,29.73,29.755,101,0
+CZAR.US,D,20241108,000000,29.64,29.72,29.64,29.72,132,0
+CZAR.US,D,20241111,000000,29.87,29.9,29.835,29.835,475,0
+CZAR.US,D,20241112,000000,29.69,29.69,29.545,29.545,132,0
+CZAR.US,D,20241113,000000,29.48,29.48,29.475,29.475,102,0
+CZAR.US,D,20241114,000000,29.5,29.5,29.395,29.395,104,0
+CZAR.US,D,20241115,000000,29.05,29.065,28.86,29.065,436,0
+CZAR.US,D,20241118,000000,29.04,29.06,28.92,29.0157,1362,0
+CZAR.US,D,20241119,000000,29.16,30.06,29.145,29.225,5333,0
+CZAR.US,D,20241120,000000,29.23,29.3937,29.2,29.3937,321,0
+CZAR.US,D,20241121,000000,29.42,29.6448,29.42,29.565,470,0
+CZAR.US,D,20241122,000000,29.756,29.85,29.756,29.85,116,0
+CZAR.US,D,20241125,000000,30.1782,30.1782,30.04,30.09,388,0
+CZAR.US,D,20241126,000000,29.975,30.035,29.975,30.035,105,0
+CZAR.US,D,20241127,000000,30.31,30.31,30.088,30.1465,248,0
+CZAR.US,D,20241129,000000,30.11,30.2359,30.11,30.2359,149,0
+CZAR.US,D,20241202,000000,30.15,30.2243,30.15,30.2243,234,0
+CZAR.US,D,20241203,000000,30.15,30.35,30.15,30.2084,281,0
+CZAR.US,D,20241204,000000,30.3,30.35,30.3,30.35,104,0
+CZAR.US,D,20241205,000000,30.46,30.4967,30.46,30.4967,124,0
+CZAR.US,D,20241206,000000,30.5,30.5106,30.5,30.5106,473,0
+CZAR.US,D,20241209,000000,30.59,30.59,30.32,30.32,184,0
+CZAR.US,D,20241210,000000,30.14,30.1891,30.14,30.1891,147,0
+CZAR.US,D,20241211,000000,30.24,30.27,30.24,30.27,105,0
+CZAR.US,D,20241212,000000,30.08,30.08,29.9405,29.9405,272,0
+CZAR.US,D,20241213,000000,29.85,29.85,29.8262,29.8262,100,0
+CZAR.US,D,20241216,000000,29.72,29.775,29.72,29.775,238,0
+CZAR.US,D,20241217,000000,29.64,29.64,29.5829,29.5829,111,0
+CZAR.US,D,20241218,000000,29.64,29.64,28.9163,28.9163,100,0
+CZAR.US,D,20241219,000000,28.9,28.9,28.7888,28.7888,253,0
+CZAR.US,D,20241220,000000,28.75,28.87,28.75,28.87,159,0
+CZAR.US,D,20241223,000000,28.87,29.079,28.87,29.079,305,0
+CZAR.US,D,20241224,000000,28.86,28.96,28.86,28.96,100,0
+CZAR.US,D,20241226,000000,29.01,29.055,29.01,29.055,143,0
+CZAR.US,D,20241227,000000,28.83,28.8615,28.83,28.8615,136,0
+CZAR.US,D,20241230,000000,28.46,28.5969,28.46,28.5969,444,0
+CZAR.US,D,20241231,000000,28.61,28.6166,28.61,28.6166,110,0
+CZAR.US,D,20250102,000000,28.72,28.72,28.4872,28.4872,103,0
+CZAR.US,D,20250103,000000,28.503,28.6472,28.503,28.6472,173,0
+CZAR.US,D,20250106,000000,28.85,29.34,28.85,29.34,2106,0
+CZAR.US,D,20250107,000000,29.06,29.06,28.72,28.72,197,0
+CZAR.US,D,20250108,000000,28.62,28.7988,28.62,28.7988,137,0
+CZAR.US,D,20250110,000000,28.58,28.58,28.3864,28.3864,100,0
+CZAR.US,D,20250113,000000,28.165,28.6,28.165,28.6,125,0
+CZAR.US,D,20250114,000000,28.395,28.42,28.395,28.42,179,0
+CZAR.US,D,20250115,000000,28.83,28.83,28.68,28.68,206,0
+CZAR.US,D,20250116,000000,28.74,28.87,28.74,28.87,107,0
+CZAR.US,D,20250117,000000,29.056,29.056,28.97,28.97,113,0
+CZAR.US,D,20250121,000000,29.27,29.55,29.27,29.55,649,0
+CZAR.US,D,20250122,000000,29.472,29.472,29.43,29.43,205,0
+CZAR.US,D,20250123,000000,29.49,29.7,29.49,29.7,288,0
+CZAR.US,D,20250124,000000,29.92,29.92,29.67,29.6983,245,0
+CZAR.US,D,20250127,000000,29.45,29.57,29.45,29.57,113,0
+CZAR.US,D,20250128,000000,29.35,29.35,29.35,29.35,122,0
+CZAR.US,D,20250129,000000,29.42,29.57,29.42,29.57,118,0
+CZAR.US,D,20250130,000000,29.65,29.6608,29.65,29.6608,113,0
+CZAR.US,D,20250131,000000,29.8,29.8,29.575,29.575,102,0
+CZAR.US,D,20250203,000000,29.1,29.37,29.1,29.37,121,0
+CZAR.US,D,20250204,000000,29.56,29.63,29.56,29.5749,1121,0
+CZAR.US,D,20250206,000000,29.76,29.77,29.76,29.77,111,0
+CZAR.US,D,20250207,000000,29.79,29.79,29.64,29.64,162,0
+CZAR.US,D,20250210,000000,29.64,29.785,29.64,29.785,106,0
+CZAR.US,D,20250211,000000,29.71,29.885,29.71,29.885,1102,0
+CZAR.US,D,20250212,000000,29.8,29.9613,29.8,29.9613,146,0
+CZAR.US,D,20250213,000000,30.13,30.43,30.13,30.43,148,0
+CZAR.US,D,20250214,000000,30.4013,30.4013,30.22,30.22,255,0
+CZAR.US,D,20250218,000000,30.33,30.4089,30.33,30.4089,136,0
+CZAR.US,D,20250219,000000,30.23,30.61,30.218,30.61,383,0
+CZAR.US,D,20250220,000000,30.24,30.3846,30.24,30.3846,193,0
+CZAR.US,D,20250221,000000,30.27,30.27,30.13,30.13,338,0
+CZAR.US,D,20250224,000000,30,30.03,30,30.03,318,0
+CZAR.US,D,20250225,000000,30,30.12,30,30.12,143,0
+CZAR.US,D,20250226,000000,30.12,30.35,29.79,29.79,317,0
+CZAR.US,D,20250227,000000,30.01,30.11,29.88,29.88,313,0
+CZAR.US,D,20250228,000000,29.85,30.0364,29.85,30.0364,259,0
+CZAR.US,D,20250303,000000,30.22,30.32,29.93,29.93,232,0
+CZAR.US,D,20250304,000000,29.6,29.7161,29.6,29.7161,128,0
+CZAR.US,D,20250305,000000,29.96,29.97,29.96,29.97,103,0
+CZAR.US,D,20250306,000000,30.09,30.09,29.945,30,1612,0
+CZAR.US,D,20250307,000000,29.98,30.2725,29.98,30.2725,207,0
+CZAR.US,D,20250310,000000,29.99,29.99,29.8017,29.8017,137,0
+CZAR.US,D,20250311,000000,29.5,29.5495,29.5,29.5495,217,0
+CZAR.US,D,20250312,000000,29.49,29.5079,29.49,29.5079,134,0
+CZAR.US,D,20250313,000000,29.23,29.23,29.06,29.06,106,0
+CZAR.US,D,20250314,000000,29.44,29.5566,29.44,29.5566,108,0
+CZAR.US,D,20250317,000000,29.63,29.845,29.63,29.845,100,0
+CZAR.US,D,20250318,000000,29.6,29.665,29.6,29.665,125,0
+CZAR.US,D,20250319,000000,29.7,29.9,29.7,29.9,167,0
+CZAR.US,D,20250320,000000,29.74,29.7552,29.74,29.7552,117,0
+CZAR.US,D,20250321,000000,29.48,29.6041,29.48,29.6041,212,0
+CZAR.US,D,20250324,000000,29.73,29.8029,29.73,29.8029,141,0
+CZAR.US,D,20250325,000000,29.86,29.87,29.86,29.87,101,0
+CZAR.US,D,20250326,000000,29.8,29.8,29.6394,29.6394,100,0
+CZAR.US,D,20250327,000000,29.67,29.67,29.586,29.586,440,0
+CZAR.US,D,20250328,000000,29.29,29.2915,29.29,29.2915,100,0
+CZAR.US,D,20250331,000000,29.02,29.28,29.02,29.28,209,0
+CZAR.US,D,20250401,000000,29.31,29.38,29.31,29.38,102,0
+CZAR.US,D,20250402,000000,29.28,29.5561,29.28,29.5561,100,0
+CZAR.US,D,20250403,000000,29.12,29.12,28.97,28.97,1052,0
+CZAR.US,D,20250404,000000,27.865,27.865,27.1838,27.1838,389,0
+CZAR.US,D,20250407,000000,26.29,26.8339,26.29,26.8339,199,0
+CZAR.US,D,20250408,000000,27.43,27.43,26.34,26.5134,405,0
+CZAR.US,D,20250409,000000,26.69,28.3026,26.69,28.3026,108,0
+CZAR.US,D,20250410,000000,27.7,27.795,27.7,27.795,109,0
+CZAR.US,D,20250411,000000,27.67,28.3324,27.67,28.3324,159,0
+CZAR.US,D,20250414,000000,28.53,28.5538,28.42,28.5538,215,0
+CZAR.US,D,20250415,000000,28.753,28.753,28.665,28.665,136,0
+CZAR.US,D,20250416,000000,28.53,28.53,28.345,28.345,100,0
+CZAR.US,D,20250417,000000,28.46,28.5347,28.46,28.5347,107,0
+CZAR.US,D,20250421,000000,28.39,28.39,28.1713,28.1713,114,0
+CZAR.US,D,20250422,000000,28.64,28.7,28.64,28.7,103,0
+CZAR.US,D,20250423,000000,29.18,29.18,28.92,28.92,126,0
+CZAR.US,D,20250424,000000,29.1,29.275,29.1,29.275,100,0
+CZAR.US,D,20250425,000000,29.14,29.34,29.14,29.34,101,0
+CZAR.US,D,20250428,000000,29.37,29.4253,29.37,29.4253,140,0
+CZAR.US,D,20250429,000000,29.38,29.5025,29.38,29.5025,154,0
+CZAR.US,D,20250430,000000,29.18,29.7147,29.18,29.7147,158,0
+CZAR.US,D,20250501,000000,29.57,29.7,29.5559,29.5559,960,0
+CZAR.US,D,20250502,000000,30.04,30.1794,30.04,30.0906,457,0
+CZAR.US,D,20250505,000000,30.04,30.04,29.99,29.99,103,0
+CZAR.US,D,20250506,000000,29.9,29.9,29.8725,29.8725,203,0
+CZAR.US,D,20250507,000000,29.985,29.985,29.9427,29.9427,100,0
+CZAR.US,D,20250509,000000,30.12,30.1381,30.12,30.1381,100,0
+CZAR.US,D,20250514,000000,30.25,30.39,30.25,30.3235,664,0
+CZAR.US,D,20250516,000000,30.93,30.93,30.88,30.88,326,0
+CZAR.US,D,20250527,000000,30.99,31.195,30.99,31.195,732,0
+CZAR.US,D,20250530,000000,31.01,31.01,30.5,30.5,703,0
+CZAR.US,D,20250605,000000,31.37,31.37,31.2504,31.2504,1010,0
+CZAR.US,D,20250610,000000,31.3594,31.5618,31.35,31.5618,783,0
+CZAR.US,D,20250611,000000,31.49,31.49,31.3015,31.3015,218,0
+CZAR.US,D,20250612,000000,31.45,31.6796,31.45,31.6796,4050,0
+CZAR.US,D,20250613,000000,31.28,31.28,31,31.0715,1023,0
+CZAR.US,D,20250630,000000,31.68,31.7536,31.602,31.7536,614,0
+CZAR.US,D,20250717,000000,31.7,31.84,31.7,31.8211,847,0
+CZAR.US,D,20250721,000000,31.88,31.88,31.79,31.79,730,0
+CZAR.US,D,20250722,000000,32.04,32.0949,31.98,32.0949,226,0
+CZAR.US,D,20250730,000000,31.81,31.81,31.6,31.6646,426,0
+CZAR.US,D,20250804,000000,31.4561,31.5485,31.4561,31.5485,220,0
+CZAR.US,D,20250812,000000,31.45,31.6266,31.45,31.6266,3523,0
+CZAR.US,D,20250822,000000,32.25,32.25,32.2062,32.2062,301,0
+CZAR.US,D,20250916,000000,32.47,32.495,32.47,32.495,302,0
+CZAR.US,D,20250917,000000,32.3,32.4678,32.3,32.4678,312,0
+CZAR.US,D,20250919,000000,31.86,32.5008,31.86,32.5008,751,0
+CZAR.US,D,20250923,000000,32.6,32.6,32.43,32.43,708,0
+CZAR.US,D,20250924,000000,32.3413,32.4183,32.3413,32.4183,255,0
+CZAR.US,D,20251001,000000,32.5,32.6399,32.5,32.6399,426,0
+CZAR.US,D,20251007,000000,32.57,32.57,32.4673,32.4673,203,0
+CZAR.US,D,20251008,000000,32.62,32.6403,32.62,32.6403,213,0
+CZAR.US,D,20251009,000000,31.85,32.195,31.85,32.195,222,0
+CZAR.US,D,20251010,000000,32.03,32.03,31.92,31.92,425,0
+CZAR.US,D,20251013,000000,32.13,32.13,32.08,32.105,901,0
+CZAR.US,D,20251014,000000,32.3,32.48,32.2562,32.48,1972,0
+CZAR.US,D,20251016,000000,32.02,32.0713,32.02,32.0713,620,0
+CZAR.US,D,20251017,000000,32.21,32.2456,32.21,32.2456,205,0
+CZAR.US,D,20251022,000000,32.76,32.76,32.5663,32.5663,111,0
+CZAR.US,D,20251023,000000,32.65,32.7411,32.65,32.7411,135,0
+CZAR.US,D,20251024,000000,32.87,32.97,32.87,32.9064,2202,0
+CZAR.US,D,20251031,000000,32.33,32.33,32.1466,32.1466,3578,0
+CZAR.US,D,20251103,000000,32.14,32.19,32.055,32.055,1404,0
+CZAR.US,D,20251104,000000,31.8,31.81,31.795,31.795,1309,0
+CZAR.US,D,20251112,000000,32.285,32.285,32.2201,32.2511,775,0
+CZAR.US,D,20251121,000000,31.41,31.41,31.275,31.275,1566,0
+CZAR.US,D,20251215,000000,32.45,32.45,32.2457,32.2457,1557,0
+CZAR.US,D,20251222,000000,31.9668,32.03,31.9668,32.03,336,0
+CZAR.US,D,20251223,000000,32,32,31.9603,31.9603,301,0
+CZAR.US,D,20251229,000000,32.1947,32.195,32.1947,32.195,241,0
+CZAR.US,D,20251230,000000,32.24,32.26,32.1067,32.1067,918,0
+CZAR.US,D,20260109,000000,32.28,32.3685,32.28,32.3685,297,0
+CZAR.US,D,20260121,000000,31.96,31.96,31.1198,31.1198,805,0
+CZAR.US,D,20260122,000000,32.62,32.62,32.2149,32.2149,236,0
+CZAR.US,D,20260123,000000,32.13,32.13,32.0877,32.0877,707,0
+CZAR.US,D,20260203,000000,31.54,31.54,31.54,31.54,320,0
+CZAR.US,D,20260209,000000,32.3,32.56,32.29,32.56,4179,0
+CZAR.US,D,20260217,000000,31.6,31.6477,31.6,31.6477,108,0

daily/us/nasdaq etfs/dak.us.txt

@@ -0,0 +1,60 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAK.US,D,20250731,000000,25.015,25.015,24.8106,24.8106,401,0
+DAK.US,D,20250801,000000,24.55,24.55,24.4949,24.4949,307,0
+DAK.US,D,20250805,000000,24.78,24.78,24.745,24.745,312,0
+DAK.US,D,20250812,000000,25.2126,25.23,25.2126,25.2253,4639,0
+DAK.US,D,20250813,000000,25.265,25.3248,25.265,25.3248,3677,0
+DAK.US,D,20250818,000000,25.32,25.34,25.3133,25.3133,307,0
+DAK.US,D,20250819,000000,25.3476,25.37,25.2313,25.2313,4268,0
+DAK.US,D,20250820,000000,25.19,25.2231,25.1645,25.2231,3163,0
+DAK.US,D,20250822,000000,25.5094,25.5094,25.4311,25.4311,1100,0
+DAK.US,D,20250825,000000,25.35,25.35,25.3342,25.3342,275,0
+DAK.US,D,20250827,000000,25.45,25.5,25.42,25.4805,2783,0
+DAK.US,D,20250828,000000,25.56,25.5618,25.55,25.5618,2730,0
+DAK.US,D,20250829,000000,25.4599,25.49,25.43,25.4654,6105,0
+DAK.US,D,20250908,000000,25.65,25.65,25.6456,25.6456,314,0
+DAK.US,D,20250911,000000,25.96,25.96,25.91,25.9445,696,0
+DAK.US,D,20250912,000000,25.87,25.9,25.87,25.8934,1709,0
+DAK.US,D,20250915,000000,26.28,26.28,25.9631,25.9631,8353,0
+DAK.US,D,20250918,000000,26.11,26.11,26.0401,26.0401,287,0
+DAK.US,D,20250919,000000,26.0925,26.1713,26.08,26.1713,5245,0
+DAK.US,D,20250922,000000,26.23,26.28,26.23,26.2605,437,0
+DAK.US,D,20250926,000000,26.08,26.08,26.0596,26.0596,125,0
+DAK.US,D,20250930,000000,26.03,26.1233,26.03,26.1233,125,0
+DAK.US,D,20251001,000000,26.1,26.1556,26.049,26.1556,300,0
+DAK.US,D,20251003,000000,26.3,26.3,26.1841,26.1841,2600,0
+DAK.US,D,20251007,000000,26.32,26.32,26.2469,26.2469,46759,0
+DAK.US,D,20251008,000000,26.35,26.3841,26.35,26.3841,3901,0
+DAK.US,D,20251009,000000,26.28,26.3014,26.28,26.3014,1325,0
+DAK.US,D,20251016,000000,26.257,26.257,26.006,26.006,312,0
+DAK.US,D,20251020,000000,26.38,26.4075,26.38,26.4075,1004,0
+DAK.US,D,20251022,000000,26.2497,26.2504,26.2497,26.2504,126,0
+DAK.US,D,20251030,000000,26.73,26.73,26.6063,26.6063,106,0
+DAK.US,D,20251031,000000,26.7,26.7,26.6669,26.6669,219,0
+DAK.US,D,20251105,000000,26.43,26.4865,26.43,26.4865,126,0
+DAK.US,D,20251106,000000,26.21,26.2264,26.21,26.2264,113,0
+DAK.US,D,20251107,000000,26.15,26.2849,26.15,26.2849,101,0
+DAK.US,D,20251110,000000,26.58,26.6314,26.58,26.6314,108,0
+DAK.US,D,20251111,000000,26.61,26.7208,26.61,26.7208,156,0
+DAK.US,D,20251112,000000,26.75,26.7648,26.75,26.7648,100,0
+DAK.US,D,20251113,000000,26.57,26.57,26.4,26.4,181,0
+DAK.US,D,20251118,000000,26.16,26.16,26.0141,26.0141,320,0
+DAK.US,D,20251212,000000,26.77,26.7701,26.7582,26.7582,608,0
+DAK.US,D,20251215,000000,26.75,26.75,26.6912,26.6912,388,0
+DAK.US,D,20251216,000000,26.53,26.5772,26.53,26.5772,654,0
+DAK.US,D,20251218,000000,26.65,26.65,26.4923,26.4923,640,0
+DAK.US,D,20251226,000000,26.94,26.94,26.9236,26.9236,326,0
+DAK.US,D,20251230,000000,26.8432,26.8432,26.8341,26.8341,377,0
+DAK.US,D,20260102,000000,26.5849,26.6438,26.57,26.6438,3198,0
+DAK.US,D,20260109,000000,27.13,27.1499,27.1283,27.1283,1121,0
+DAK.US,D,20260113,000000,27.056,27.101,27.056,27.101,151,0
+DAK.US,D,20260120,000000,26.8,26.8,26.557,26.557,503,0
+DAK.US,D,20260121,000000,26.79,26.8519,26.79,26.8519,100,0
+DAK.US,D,20260122,000000,26.93,26.93,26.9245,26.9245,100,0
+DAK.US,D,20260123,000000,26.92,26.92,26.9087,26.9087,102,0
+DAK.US,D,20260202,000000,27.21,27.21,27.18,27.18,359,0
+DAK.US,D,20260205,000000,26.57,26.6241,26.57,26.6241,549,0
+DAK.US,D,20260206,000000,26.8903,27.02,26.8903,27.02,1296,0
+DAK.US,D,20260209,000000,27.11,27.1417,27.11,27.1417,239,0
+DAK.US,D,20260213,000000,26.64,26.64,26.5874,26.5874,841,0
+DAK.US,D,20260217,000000,26.5,26.6181,26.5,26.6181,222,0

daily/us/nasdaq etfs/demz.us.txt

@@ -0,0 +1,1264 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DEMZ.US,D,20201104,000000,20.893,21.033,20.725,20.821,16512,0
+DEMZ.US,D,20201105,000000,24.871,24.871,21.122,21.252,12484,0
+DEMZ.US,D,20201106,000000,21.41,21.41,21.082,21.186,9045,0
+DEMZ.US,D,20201109,000000,21.917,21.997,21.788,21.798,7126,0
+DEMZ.US,D,20201110,000000,21.579,21.579,21.43,21.497,5746,0
+DEMZ.US,D,20201111,000000,21.49,21.554,21.41,21.517,5320,0
+DEMZ.US,D,20201112,000000,21.41,21.519,21.191,21.3,5090,0
+DEMZ.US,D,20201113,000000,21.539,21.641,21.521,21.641,5082,0
+DEMZ.US,D,20201116,000000,21.868,21.907,21.848,21.907,2375,0
+DEMZ.US,D,20201117,000000,22.355,22.355,21.798,21.867,3602,0
+DEMZ.US,D,20201118,000000,21.927,21.927,21.798,21.798,1154,0
+DEMZ.US,D,20201119,000000,21.589,21.719,21.589,21.719,1053,0
+DEMZ.US,D,20201120,000000,21.699,21.699,21.572,21.572,312,0
+DEMZ.US,D,20201123,000000,21.579,21.621,21.579,21.621,150,0
+DEMZ.US,D,20201130,000000,21.737,21.809,21.737,21.809,351,0
+DEMZ.US,D,20201201,000000,22.096,22.127,22.075,22.127,211,0
+DEMZ.US,D,20201202,000000,22.126,22.182,22.126,22.182,1720,0
+DEMZ.US,D,20201203,000000,22.236,22.236,22.126,22.126,785,0
+DEMZ.US,D,20201204,000000,22.226,22.381,22.226,22.381,127,0
+DEMZ.US,D,20201207,000000,22.424,22.424,22.397,22.397,300,0
+DEMZ.US,D,20201208,000000,22.464,22.464,22.436,22.436,459,0
+DEMZ.US,D,20201211,000000,22.405,22.405,22.405,22.405,317,0
+DEMZ.US,D,20201214,000000,22.614,22.614,22.334,22.334,2071,0
+DEMZ.US,D,20201215,000000,22.432,22.606,22.432,22.606,772,0
+DEMZ.US,D,20201216,000000,22.614,22.674,22.614,22.674,648,0
+DEMZ.US,D,20201217,000000,22.762,22.782,22.762,22.771,474,0
+DEMZ.US,D,20201221,000000,22.584,22.612,22.574,22.612,1922,0
+DEMZ.US,D,20201222,000000,22.653,22.653,22.574,22.576,3620,0
+DEMZ.US,D,20201224,000000,22.624,22.63,22.624,22.63,204,0
+DEMZ.US,D,20201228,000000,22.842,22.842,22.842,22.842,466,0
+DEMZ.US,D,20201229,000000,22.643,22.725,22.643,22.725,1058,0
+DEMZ.US,D,20201230,000000,22.782,22.782,22.713,22.77,816,0
+DEMZ.US,D,20201231,000000,22.892,22.892,22.892,22.892,106,0
+DEMZ.US,D,20210104,000000,22.603,22.623,22.603,22.622,1524,0
+DEMZ.US,D,20210105,000000,22.752,22.752,22.703,22.743,400,0
+DEMZ.US,D,20210106,000000,22.792,23.091,22.792,23.008,3968,0
+DEMZ.US,D,20210107,000000,23.161,23.301,23.161,23.299,589,0
+DEMZ.US,D,20210111,000000,23.241,23.251,23.241,23.251,295,0
+DEMZ.US,D,20210112,000000,23.271,23.377,23.251,23.377,1243,0
+DEMZ.US,D,20210113,000000,23.181,23.242,23.171,23.242,581,0
+DEMZ.US,D,20210115,000000,23.131,23.131,22.842,22.903,3411,0
+DEMZ.US,D,20210121,000000,23.361,23.421,23.361,23.401,1879,0
+DEMZ.US,D,20210122,000000,23.221,23.25,23.197,23.197,2251,0
+DEMZ.US,D,20210125,000000,22.912,22.912,22.912,22.912,607,0
+DEMZ.US,D,20210126,000000,23.111,23.111,23.111,23.111,196,0
+DEMZ.US,D,20210127,000000,22.631,22.631,22.624,22.624,454,0
+DEMZ.US,D,20210128,000000,22.937,22.937,22.847,22.847,416,0
+DEMZ.US,D,20210129,000000,22.314,22.314,22.314,22.314,1254,0
+DEMZ.US,D,20210201,000000,22.443,22.797,22.443,22.759,787,0
+DEMZ.US,D,20210202,000000,23.231,23.231,23.141,23.141,716,0
+DEMZ.US,D,20210203,000000,23.161,23.241,23.161,23.221,676,0
+DEMZ.US,D,20210204,000000,23.361,23.52,23.361,23.515,2742,0
+DEMZ.US,D,20210208,000000,23.809,23.879,23.787,23.879,1233,0
+DEMZ.US,D,20210209,000000,24.027,24.039,23.974,23.974,3191,0
+DEMZ.US,D,20210210,000000,24.138,24.138,24.138,24.138,522,0
+DEMZ.US,D,20210211,000000,24.049,24.218,24.049,24.15,1017,0
+DEMZ.US,D,20210212,000000,24.298,24.298,24.158,24.245,580,0
+DEMZ.US,D,20210216,000000,24.198,24.198,24.198,24.198,483,0
+DEMZ.US,D,20210217,000000,23.949,24.128,23.949,24.128,1891,0
+DEMZ.US,D,20210218,000000,23.929,24.071,23.929,24.071,406,0
+DEMZ.US,D,20210222,000000,23.869,23.971,23.869,23.939,1710,0
+DEMZ.US,D,20210223,000000,23.794,23.994,23.68,23.991,1098,0
+DEMZ.US,D,20210224,000000,24.098,24.198,24.098,24.198,1172,0
+DEMZ.US,D,20210226,000000,23.59,23.947,23.581,23.581,2486,0
+DEMZ.US,D,20210302,000000,23.929,23.929,23.929,23.929,544,0
+DEMZ.US,D,20210303,000000,23.809,23.849,23.639,23.639,2363,0
+DEMZ.US,D,20210304,000000,22.982,23.336,22.982,23.174,2402,0
+DEMZ.US,D,20210305,000000,23.62,23.62,23.586,23.586,149,0
+DEMZ.US,D,20210308,000000,23.69,23.72,23.62,23.62,905,0
+DEMZ.US,D,20210310,000000,23.96,23.96,23.876,23.876,530,0
+DEMZ.US,D,20210312,000000,24.079,24.079,24.079,24.079,222,0
+DEMZ.US,D,20210315,000000,24.248,24.248,24.148,24.148,225,0
+DEMZ.US,D,20210317,000000,25.873,25.873,24.128,24.268,23157,0
+DEMZ.US,D,20210318,000000,24.128,24.228,24.089,24.089,763,0
+DEMZ.US,D,20210319,000000,24.089,24.089,24.049,24.049,484,0
+DEMZ.US,D,20210322,000000,24.079,24.138,24.079,24.128,966,0
+DEMZ.US,D,20210325,000000,24.069,24.069,24.069,24.069,376,0
+DEMZ.US,D,20210329,000000,24.368,24.368,24.368,24.368,453,0
+DEMZ.US,D,20210331,000000,24.617,24.617,24.539,24.539,550,0
+DEMZ.US,D,20210401,000000,24.727,24.757,24.727,24.757,787,0
+DEMZ.US,D,20210405,000000,24.906,24.926,24.906,24.926,448,0
+DEMZ.US,D,20210408,000000,25.275,25.285,25.255,25.284,3337,0
+DEMZ.US,D,20210414,000000,25.544,25.544,25.522,25.522,456,0
+DEMZ.US,D,20210415,000000,25.813,25.813,25.813,25.813,476,0
+DEMZ.US,D,20210416,000000,25.942,25.943,25.913,25.923,826,0
+DEMZ.US,D,20210419,000000,25.943,25.943,25.943,25.943,322,0
+DEMZ.US,D,20210422,000000,25.923,25.923,25.755,25.788,1134,0
+DEMZ.US,D,20210423,000000,26.122,26.132,26.093,26.093,512,0
+DEMZ.US,D,20210426,000000,26.093,26.093,26.093,26.093,363,0
+DEMZ.US,D,20210429,000000,26.311,26.354,26.292,26.354,754,0
+DEMZ.US,D,20210430,000000,26.152,26.172,26.097,26.097,7276,0
+DEMZ.US,D,20210504,000000,25.963,26.107,25.943,26.107,3862,0
+DEMZ.US,D,20210505,000000,26.207,26.252,26.129,26.129,1013,0
+DEMZ.US,D,20210507,000000,26.491,26.491,26.332,26.49,698,0
+DEMZ.US,D,20210510,000000,26.471,26.471,26.307,26.307,1444,0
+DEMZ.US,D,20210511,000000,25.843,26.063,25.793,25.933,3119,0
+DEMZ.US,D,20210512,000000,25.604,25.604,25.454,25.454,306,0
+DEMZ.US,D,20210513,000000,25.774,25.828,25.774,25.828,4192,0
+DEMZ.US,D,20210514,000000,26.083,26.197,26.083,26.197,431,0
+DEMZ.US,D,20210517,000000,26.013,26.053,26.013,26.053,294,0
+DEMZ.US,D,20210519,000000,26.059,26.059,25.464,25.752,4842,0
+DEMZ.US,D,20210521,000000,26.122,26.122,26.043,26.043,550,0
+DEMZ.US,D,20210525,000000,26.362,26.362,26.25,26.25,418,0
+DEMZ.US,D,20210526,000000,26.312,26.322,26.312,26.322,222,0
+DEMZ.US,D,20210527,000000,26.471,26.471,26.392,26.405,2134,0
+DEMZ.US,D,20210528,000000,26.551,26.571,26.551,26.571,563,0
+DEMZ.US,D,20210601,000000,26.452,26.461,26.452,26.461,347,0
+DEMZ.US,D,20210602,000000,26.561,26.561,26.561,26.561,477,0
+DEMZ.US,D,20210603,000000,26.476,26.476,26.429,26.429,101,0
+DEMZ.US,D,20210604,000000,26.611,26.655,26.611,26.655,479,0
+DEMZ.US,D,20210607,000000,26.631,26.631,26.583,26.583,1906,0
+DEMZ.US,D,20210608,000000,26.551,26.87,26.551,26.624,2343,0
+DEMZ.US,D,20210609,000000,26.661,26.671,26.62,26.62,1427,0
+DEMZ.US,D,20210610,000000,26.647,26.742,26.647,26.742,215,0
+DEMZ.US,D,20210611,000000,26.81,26.899,26.81,26.899,223,0
+DEMZ.US,D,20210614,000000,26.895,26.926,26.834,26.926,515,0
+DEMZ.US,D,20210615,000000,26.9,26.9,26.851,26.851,3907,0
+DEMZ.US,D,20210617,000000,26.701,26.81,26.701,26.766,1337,0
+DEMZ.US,D,20210618,000000,26.56,26.56,26.501,26.501,2375,0
+DEMZ.US,D,20210621,000000,26.671,26.671,26.671,26.671,234,0
+DEMZ.US,D,20210622,000000,26.681,26.986,26.681,26.986,399,0
+DEMZ.US,D,20210623,000000,27.02,27.02,26.943,26.943,104,0
+DEMZ.US,D,20210624,000000,27.1,27.1,27.095,27.095,101,0
+DEMZ.US,D,20210625,000000,27.229,27.229,27.229,27.229,115,0
+DEMZ.US,D,20210628,000000,28.226,29.162,27.299,27.419,2883,0
+DEMZ.US,D,20210629,000000,27.498,27.498,27.457,27.457,357,0
+DEMZ.US,D,20210630,000000,27.349,27.379,27.349,27.364,657,0
+DEMZ.US,D,20210701,000000,27.459,27.518,27.459,27.518,708,0
+DEMZ.US,D,20210706,000000,27.493,27.563,27.493,27.563,1031,0
+DEMZ.US,D,20210707,000000,27.677,27.677,27.668,27.668,315,0
+DEMZ.US,D,20210709,000000,27.607,27.693,27.607,27.693,277,0
+DEMZ.US,D,20210712,000000,27.748,27.748,27.718,27.718,327,0
+DEMZ.US,D,20210713,000000,27.658,27.658,27.635,27.635,225,0
+DEMZ.US,D,20210714,000000,27.658,27.728,27.658,27.687,1703,0
+DEMZ.US,D,20210715,000000,27.598,27.625,27.528,27.528,1253,0
+DEMZ.US,D,20210716,000000,27.289,27.303,27.289,27.303,149,0
+DEMZ.US,D,20210719,000000,27.01,27.12,26.743,26.944,10499,0
+DEMZ.US,D,20210721,000000,27.454,27.488,27.449,27.488,1116,0
+DEMZ.US,D,20210723,000000,27.738,27.738,27.738,27.738,151,0
+DEMZ.US,D,20210803,000000,28.067,28.131,28.067,28.131,1037,0
+DEMZ.US,D,20210804,000000,28.156,28.156,28.156,28.156,187,0
+DEMZ.US,D,20210806,000000,28.356,28.356,28.349,28.349,118,0
+DEMZ.US,D,20210809,000000,28.476,28.476,28.476,28.476,281,0
+DEMZ.US,D,20210812,000000,28.266,28.321,28.266,28.321,343,0
+DEMZ.US,D,20210813,000000,28.416,28.436,28.416,28.436,528,0
+DEMZ.US,D,20210816,000000,28.406,28.406,28.406,28.406,439,0
+DEMZ.US,D,20210818,000000,28.386,28.386,28.336,28.336,309,0
+DEMZ.US,D,20210824,000000,28.61,28.61,28.585,28.585,211,0
+DEMZ.US,D,20210827,000000,28.864,28.934,28.844,28.866,12202,0
+DEMZ.US,D,20210830,000000,29.053,29.053,28.999,28.999,108,0
+DEMZ.US,D,20210831,000000,29.014,29.014,29.014,29.014,305,0
+DEMZ.US,D,20210908,000000,29.871,29.871,29.114,29.173,1357,0
+DEMZ.US,D,20210909,000000,29.104,29.124,29.104,29.114,585,0
+DEMZ.US,D,20210910,000000,28.934,28.934,28.934,28.934,231,0
+DEMZ.US,D,20210913,000000,28.755,28.834,28.755,28.834,423,0
+DEMZ.US,D,20210914,000000,28.655,28.722,28.655,28.722,246,0
+DEMZ.US,D,20210915,000000,28.655,28.814,28.655,28.814,827,0
+DEMZ.US,D,20210917,000000,28.565,28.565,28.558,28.558,121,0
+DEMZ.US,D,20210920,000000,28.276,28.276,27.947,28.047,2113,0
+DEMZ.US,D,20210921,000000,28.122,28.246,28.077,28.077,756,0
+DEMZ.US,D,20210922,000000,27.967,28.146,27.937,28.146,2500,0
+DEMZ.US,D,20210923,000000,28.515,28.52,28.485,28.485,1157,0
+DEMZ.US,D,20210924,000000,28.535,28.553,28.515,28.553,1791,0
+DEMZ.US,D,20210927,000000,28.535,28.535,28.505,28.505,616,0
+DEMZ.US,D,20210928,000000,27.938,27.938,27.837,27.857,3907,0
+DEMZ.US,D,20210929,000000,28.156,28.156,27.962,27.977,2609,0
+DEMZ.US,D,20210930,000000,28.186,28.216,27.718,27.718,6267,0
+DEMZ.US,D,20211001,000000,28.416,28.416,27.773,28.078,10387,0
+DEMZ.US,D,20211004,000000,28.914,28.914,27.498,27.587,16479,0
+DEMZ.US,D,20211005,000000,28.047,28.047,27.608,27.907,4068,0
+DEMZ.US,D,20211006,000000,27.817,27.873,27.578,27.873,9004,0
+DEMZ.US,D,20211007,000000,28.216,28.346,28.067,28.276,9445,0
+DEMZ.US,D,20211008,000000,28.246,28.246,27.917,27.917,1297,0
+DEMZ.US,D,20211011,000000,28.416,28.416,27.747,27.747,2054,0
+DEMZ.US,D,20211012,000000,28.087,28.087,27.678,27.738,11422,0
+DEMZ.US,D,20211013,000000,27.887,27.887,27.658,27.785,8948,0
+DEMZ.US,D,20211014,000000,27.927,28.426,27.927,28.381,2834,0
+DEMZ.US,D,20211015,000000,28.984,28.984,28.386,28.386,13886,0
+DEMZ.US,D,20211018,000000,28.585,28.585,28.386,28.482,5166,0
+DEMZ.US,D,20211019,000000,28.705,28.725,28.555,28.725,9349,0
+DEMZ.US,D,20211020,000000,28.834,28.924,28.789,28.924,2802,0
+DEMZ.US,D,20211021,000000,29.024,29.024,28.776,28.887,10183,0
+DEMZ.US,D,20211022,000000,29.054,29.054,28.839,28.909,6030,0
+DEMZ.US,D,20211025,000000,29.004,29.034,28.864,29.004,18100,0
+DEMZ.US,D,20211026,000000,29.153,29.153,28.914,28.949,4521,0
+DEMZ.US,D,20211027,000000,28.974,28.974,28.635,28.635,2843,0
+DEMZ.US,D,20211028,000000,28.984,28.984,28.675,28.824,4792,0
+DEMZ.US,D,20211029,000000,29.014,29.014,28.715,28.824,12335,0
+DEMZ.US,D,20211101,000000,28.874,28.974,28.862,28.974,4486,0
+DEMZ.US,D,20211102,000000,28.914,29.213,28.914,29.213,2822,0
+DEMZ.US,D,20211103,000000,29.084,29.263,29.024,29.243,3623,0
+DEMZ.US,D,20211104,000000,29.333,29.453,29.323,29.393,11283,0
+DEMZ.US,D,20211105,000000,29.891,29.891,29.602,29.652,3492,0
+DEMZ.US,D,20211108,000000,30.071,30.071,29.692,29.782,10907,0
+DEMZ.US,D,20211109,000000,29.901,29.901,29.682,29.782,10737,0
+DEMZ.US,D,20211110,000000,29.961,29.961,29.532,29.582,7427,0
+DEMZ.US,D,20211111,000000,30.021,30.021,29.542,29.592,6439,0
+DEMZ.US,D,20211112,000000,29.742,29.831,29.622,29.792,6541,0
+DEMZ.US,D,20211115,000000,29.971,30.131,29.722,29.722,7532,0
+DEMZ.US,D,20211116,000000,30.021,30.021,29.742,29.911,17081,0
+DEMZ.US,D,20211117,000000,30.081,30.081,29.772,29.792,3482,0
+DEMZ.US,D,20211118,000000,30.609,30.609,29.672,29.802,7348,0
+DEMZ.US,D,20211119,000000,29.911,30.001,29.812,29.996,5297,0
+DEMZ.US,D,20211122,000000,30.091,30.091,29.961,29.981,3338,0
+DEMZ.US,D,20211123,000000,30.011,30.011,29.632,29.762,3891,0
+DEMZ.US,D,20211124,000000,29.822,29.841,29.662,29.831,6244,0
+DEMZ.US,D,20211126,000000,29.831,30.021,29.313,29.316,12488,0
+DEMZ.US,D,20211129,000000,29.762,29.921,29.552,29.921,6789,0
+DEMZ.US,D,20211130,000000,30.43,30.43,29.253,29.253,6752,0
+DEMZ.US,D,20211201,000000,29.512,29.524,28.735,28.735,11721,0
+DEMZ.US,D,20211202,000000,28.585,29.203,28.585,29.043,5970,0
+DEMZ.US,D,20211203,000000,29.303,29.303,28.615,28.904,18057,0
+DEMZ.US,D,20211206,000000,29.253,29.383,28.964,29.308,10603,0
+DEMZ.US,D,20211207,000000,29.682,29.916,29.639,29.881,7981,0
+DEMZ.US,D,20211208,000000,29.981,30.011,29.836,30.011,3592,0
+DEMZ.US,D,20211209,000000,30.121,30.121,29.632,29.672,10851,0
+DEMZ.US,D,20211210,000000,29.881,30.161,29.722,30.161,12060,0
+DEMZ.US,D,20211213,000000,29.931,29.931,29.662,29.722,6895,0
+DEMZ.US,D,20211214,000000,29.702,29.702,29.134,29.363,8851,0
+DEMZ.US,D,20211215,000000,29.473,29.871,29.223,29.871,10178,0
+DEMZ.US,D,20211216,000000,29.911,29.911,29.512,29.512,6426,0
+DEMZ.US,D,20211217,000000,29.762,29.762,29.074,29.074,9558,0
+DEMZ.US,D,20211220,000000,29.363,29.363,28.642,28.924,13407,0
+DEMZ.US,D,20211221,000000,29.223,29.473,29.094,29.473,10345,0
+DEMZ.US,D,20211222,000000,29.492,29.682,29.378,29.664,10635,0
+DEMZ.US,D,20211223,000000,29.861,29.971,29.861,29.901,3591,0
+DEMZ.US,D,20211227,000000,30.031,30.329,29.911,30.329,4903,0
+DEMZ.US,D,20211228,000000,30.48,30.48,30.33,30.33,2599,0
+DEMZ.US,D,20211229,000000,30.16,30.16,29.77,29.89,6069,0
+DEMZ.US,D,20211230,000000,30.12,30.12,29.74,29.74,5621,0
+DEMZ.US,D,20211231,000000,29.79,29.815,29.69,29.725,4534,0
+DEMZ.US,D,20220103,000000,30.4,30.4,29.55,29.655,8315,0
+DEMZ.US,D,20220104,000000,29.88,29.88,29.58,29.72,16214,0
+DEMZ.US,D,20220105,000000,29.53,29.5599,29,29,6787,0
+DEMZ.US,D,20220106,000000,29.01,29.12,28.8793,29.09,6096,0
+DEMZ.US,D,20220107,000000,29.38,29.38,28.74,28.74,14256,0
+DEMZ.US,D,20220110,000000,28.82,28.84,28.21,28.84,15292,0
+DEMZ.US,D,20220111,000000,28.68,28.6812,28.42,28.6812,6093,0
+DEMZ.US,D,20220112,000000,28.79,28.98,28.79,28.94,1311,0
+DEMZ.US,D,20220113,000000,29.12,29.12,28.58,28.58,6047,0
+DEMZ.US,D,20220114,000000,28.47,28.47,28.2201,28.3,9277,0
+DEMZ.US,D,20220118,000000,28.71,28.71,27.91,27.97,11611,0
+DEMZ.US,D,20220119,000000,28.13,28.13,27.55,27.55,9134,0
+DEMZ.US,D,20220120,000000,27.6,28.03,27.2,27.2,13841,0
+DEMZ.US,D,20220121,000000,27.01,27.26,26.73,26.73,7537,0
+DEMZ.US,D,20220124,000000,27.46,27.46,25.96,26.67,22642,0
+DEMZ.US,D,20220125,000000,26.64,26.7,26.22,26.64,17073,0
+DEMZ.US,D,20220126,000000,27.06,27.06,26.5,26.5,4194,0
+DEMZ.US,D,20220127,000000,26.77,26.786,26.095,26.165,6507,0
+DEMZ.US,D,20220128,000000,26.05,26.758,25.91,26.758,3316,0
+DEMZ.US,D,20220131,000000,26.98,27.41,26.84,27.41,8595,0
+DEMZ.US,D,20220201,000000,27.53,27.53,27.2388,27.51,9316,0
+DEMZ.US,D,20220202,000000,28.63,28.63,27.51,27.78,5630,0
+DEMZ.US,D,20220203,000000,27.96,27.96,27.15,27.21,4264,0
+DEMZ.US,D,20220204,000000,27.19,27.245,26.9299,27.23,7103,0
+DEMZ.US,D,20220207,000000,27.4,27.4,26.99,26.99,4550,0
+DEMZ.US,D,20220208,000000,27.05,27.23,27.05,27.1,1479,0
+DEMZ.US,D,20220209,000000,28.19,28.19,27.61,27.76,2412,0
+DEMZ.US,D,20220210,000000,27.57,27.765,27.3207,27.3207,2732,0
+DEMZ.US,D,20220211,000000,27.4,27.4,26.73,26.85,2769,0
+DEMZ.US,D,20220214,000000,26.52,26.72,26.46,26.49,9690,0
+DEMZ.US,D,20220215,000000,27.11,27.11,26.86,26.98,3299,0
+DEMZ.US,D,20220216,000000,27.19,27.19,26.69,26.7245,3251,0
+DEMZ.US,D,20220217,000000,26.86,26.86,26.52,26.52,2220,0
+DEMZ.US,D,20220218,000000,26.78,26.78,26.23,26.42,9543,0
+DEMZ.US,D,20220222,000000,26.29,26.29,26,26.06,6074,0
+DEMZ.US,D,20220223,000000,26.36,26.36,25.6299,25.63,15722,0
+DEMZ.US,D,20220224,000000,25,26.12,25,26.12,11718,0
+DEMZ.US,D,20220225,000000,26.24,26.65,26.2072,26.57,4130,0
+DEMZ.US,D,20220228,000000,26.44,26.44,26.28,26.28,4260,0
+DEMZ.US,D,20220301,000000,26.55,26.55,25.87,25.9102,4812,0
+DEMZ.US,D,20220302,000000,26.43,26.54,26.43,26.49,1275,0
+DEMZ.US,D,20220303,000000,26.72,26.72,26.3293,26.33,2100,0
+DEMZ.US,D,20220304,000000,26.14,26.14,25.8019,25.81,2629,0
+DEMZ.US,D,20220307,000000,25.93,25.93,25.09,25.09,5911,0
+DEMZ.US,D,20220308,000000,25.94,25.94,24.85,25.07,5469,0
+DEMZ.US,D,20220309,000000,25.56,25.64,25.56,25.64,1761,0
+DEMZ.US,D,20220310,000000,25.36,25.42,25.12,25.42,2459,0
+DEMZ.US,D,20220311,000000,25.46,25.46,25.165,25.165,1779,0
+DEMZ.US,D,20220314,000000,25.11,25.11,24.75,24.84,3283,0
+DEMZ.US,D,20220315,000000,25.11,25.49,25.11,25.49,4907,0
+DEMZ.US,D,20220316,000000,25.83,26.05,25.7625,26.05,2351,0
+DEMZ.US,D,20220317,000000,26.09,26.29,26.04,26.29,3216,0
+DEMZ.US,D,20220318,000000,26.11,26.86,26.11,26.85,7743,0
+DEMZ.US,D,20220321,000000,26.84,26.8899,26.5,26.63,4500,0
+DEMZ.US,D,20220322,000000,26.78,26.94,26.78,26.87,1622,0
+DEMZ.US,D,20220323,000000,26.79,26.79,26.43,26.43,7459,0
+DEMZ.US,D,20220324,000000,26.74,26.82,26.5109,26.82,3793,0
+DEMZ.US,D,20220325,000000,27.07,27.07,26.73,26.7665,1530,0
+DEMZ.US,D,20220328,000000,26.95,26.95,26.8191,26.9,2515,0
+DEMZ.US,D,20220329,000000,27.75,27.75,27.4742,27.685,2988,0
+DEMZ.US,D,20220330,000000,27.64,27.64,27.405,27.405,1956,0
+DEMZ.US,D,20220331,000000,27.4,27.4,27.2,27.2,2867,0
+DEMZ.US,D,20220401,000000,27.16,27.16,26.76,26.97,5258,0
+DEMZ.US,D,20220404,000000,26.95,27.1199,26.95,27.06,4080,0
+DEMZ.US,D,20220405,000000,27.09,27.09,26.72,26.72,8888,0
+DEMZ.US,D,20220406,000000,26.51,26.64,26.49,26.63,1658,0
+DEMZ.US,D,20220407,000000,26.65,26.93,26.54,26.93,1106,0
+DEMZ.US,D,20220408,000000,26.83,26.83,26.64,26.74,710,0
+DEMZ.US,D,20220411,000000,26.36,26.4,26.26,26.26,3439,0
+DEMZ.US,D,20220412,000000,26.33,26.33,26,26.06,2701,0
+DEMZ.US,D,20220413,000000,26.12,26.24,26.06,26.23,1342,0
+DEMZ.US,D,20220414,000000,26.43,26.43,25.98,25.98,7792,0
+DEMZ.US,D,20220418,000000,26.13,26.13,25.7,25.73,3112,0
+DEMZ.US,D,20220419,000000,26,26.32,26,26.2944,3561,0
+DEMZ.US,D,20220420,000000,26.56,26.7,26.4711,26.62,1529,0
+DEMZ.US,D,20220421,000000,26.9,26.9,26.295,26.35,7229,0
+DEMZ.US,D,20220422,000000,26.035,26.035,25.73,25.73,11635,0
+DEMZ.US,D,20220425,000000,25.4,25.94,25.36,25.93,2723,0
+DEMZ.US,D,20220426,000000,25.79,25.79,25.2276,25.2276,7012,0
+DEMZ.US,D,20220427,000000,25.14,25.49,25.14,25.25,3369,0
+DEMZ.US,D,20220428,000000,25.26,25.8628,25.26,25.78,1668,0
+DEMZ.US,D,20220429,000000,25.49,25.59,24.89,24.89,5664,0
+DEMZ.US,D,20220502,000000,24.8,24.93,24.44,24.93,2005,0
+DEMZ.US,D,20220503,000000,25.14,25.14,25.14,25.14,174,0
+DEMZ.US,D,20220504,000000,25.32,25.96,25.13,25.96,1428,0
+DEMZ.US,D,20220505,000000,25.28,25.28,24.9144,25.28,4039,0
+DEMZ.US,D,20220506,000000,24.93,24.93,24.67,24.72,2066,0
+DEMZ.US,D,20220509,000000,24.31,24.31,24.04,24.04,856,0
+DEMZ.US,D,20220510,000000,24.36,24.42,23.7891,23.97,3658,0
+DEMZ.US,D,20220511,000000,24.23,24.23,23.75,23.75,909,0
+DEMZ.US,D,20220512,000000,23.6,23.87,23.5,23.87,2926,0
+DEMZ.US,D,20220513,000000,24.05,24.51,24.05,24.41,1359,0
+DEMZ.US,D,20220516,000000,24.45,24.45,24.23,24.28,2352,0
+DEMZ.US,D,20220517,000000,24.66,24.78,24.66,24.78,749,0
+DEMZ.US,D,20220518,000000,24.49,24.49,23.69,23.69,1956,0
+DEMZ.US,D,20220519,000000,23.62,23.6919,23.55,23.69,2499,0
+DEMZ.US,D,20220520,000000,23.64,23.66,23.07,23.48,6796,0
+DEMZ.US,D,20220523,000000,23.9135,23.96,23.87,23.96,2185,0
+DEMZ.US,D,20220524,000000,23.83,23.84,23.46,23.84,666,0
+DEMZ.US,D,20220525,000000,23.8,24.07,23.8,24.07,811,0
+DEMZ.US,D,20220526,000000,24.42,24.58,24.42,24.58,466,0
+DEMZ.US,D,20220527,000000,24.63,25.16,24.63,25.16,3539,0
+DEMZ.US,D,20220531,000000,25.19,25.19,24.825,25.03,2855,0
+DEMZ.US,D,20220601,000000,25.03,25.03,24.52,24.67,2284,0
+DEMZ.US,D,20220602,000000,24.78,25.43,24.77,25.43,1235,0
+DEMZ.US,D,20220603,000000,25.0699,25.13,25.04,25.13,9305,0
+DEMZ.US,D,20220606,000000,25.37,25.37,25.0411,25.0411,3157,0
+DEMZ.US,D,20220607,000000,24.74,25.27,24.74,25.15,518,0
+DEMZ.US,D,20220608,000000,25,25,24.97,24.98,1756,0
+DEMZ.US,D,20220609,000000,24.8401,24.8401,24.36,24.36,1111,0
+DEMZ.US,D,20220610,000000,24,24,23.7545,23.83,995,0
+DEMZ.US,D,20220613,000000,23.61,23.61,22.88,22.9,1506,0
+DEMZ.US,D,20220614,000000,22.81,22.81,22.6814,22.77,1073,0
+DEMZ.US,D,20220615,000000,23.0958,23.0958,22.81,23.05,719,0
+DEMZ.US,D,20220616,000000,22.66,22.66,22.22,22.32,2402,0
+DEMZ.US,D,20220617,000000,22.43,22.43,22,22,453,0
+DEMZ.US,D,20220621,000000,22.48,22.7599,22.48,22.74,11540,0
+DEMZ.US,D,20220622,000000,22.63,22.83,22.63,22.83,815,0
+DEMZ.US,D,20220623,000000,22.85,23.09,22.85,23.09,785,0
+DEMZ.US,D,20220624,000000,23.36,23.96,23.36,23.96,1476,0
+DEMZ.US,D,20220627,000000,24.01,24.01,23.66,23.7221,3399,0
+DEMZ.US,D,20220628,000000,23.52,23.52,23.3,23.3,489,0
+DEMZ.US,D,20220629,000000,23.37,23.37,23.08,23.17,1902,0
+DEMZ.US,D,20220630,000000,23.01,23.2,22.93,23.1,6826,0
+DEMZ.US,D,20220701,000000,23.0551,23.3,23.0551,23.3,1754,0
+DEMZ.US,D,20220705,000000,23.33,23.33,23.33,23.33,349,0
+DEMZ.US,D,20220706,000000,23.44,23.44,23.27,23.41,1776,0
+DEMZ.US,D,20220707,000000,23.61,23.71,23.6,23.71,930,0
+DEMZ.US,D,20220708,000000,23.7,23.77,23.65,23.65,1974,0
+DEMZ.US,D,20220711,000000,23.67,23.67,23.3711,23.45,1887,0
+DEMZ.US,D,20220712,000000,23.51,23.51,23.14,23.32,835,0
+DEMZ.US,D,20220713,000000,23.06,23.15,22.95,23.1,1639,0
+DEMZ.US,D,20220714,000000,22.99,23.04,22.855,23.04,4076,0
+DEMZ.US,D,20220715,000000,23.39,23.54,23.39,23.54,768,0
+DEMZ.US,D,20220718,000000,23.77,23.77,23.27,23.34,548,0
+DEMZ.US,D,20220719,000000,23.57,24.06,23.57,24.06,2279,0
+DEMZ.US,D,20220720,000000,24.01,24.24,24.01,24.18,1394,0
+DEMZ.US,D,20220721,000000,24.31,24.58,24.31,24.58,3170,0
+DEMZ.US,D,20220722,000000,24.6,24.6,24.33,24.46,7599,0
+DEMZ.US,D,20220725,000000,24.31,24.34,24.24,24.34,2108,0
+DEMZ.US,D,20220726,000000,24.13,24.16,24.08,24.08,2594,0
+DEMZ.US,D,20220727,000000,24.29,24.74,24.29,24.72,2229,0
+DEMZ.US,D,20220728,000000,24.53,25.2,24.52,25.06,1808,0
+DEMZ.US,D,20220729,000000,25.21,25.38,25.11,25.36,5477,0
+DEMZ.US,D,20220801,000000,25.53,25.53,25.35,25.41,5452,0
+DEMZ.US,D,20220802,000000,25.32,25.34,25.25,25.25,6316,0
+DEMZ.US,D,20220803,000000,25.4101,25.73,25.4101,25.69,1200,0
+DEMZ.US,D,20220804,000000,25.72,25.76,25.59,25.76,9295,0
+DEMZ.US,D,20220805,000000,25.73,25.73,25.45,25.7,1709,0
+DEMZ.US,D,20220808,000000,25.93,25.93,25.57,25.65,4549,0
+DEMZ.US,D,20220809,000000,25.5,25.5,25.35,25.4,2267,0
+DEMZ.US,D,20220810,000000,25.81,25.95,25.795,25.95,3658,0
+DEMZ.US,D,20220811,000000,26.25,26.25,25.93,25.99,1402,0
+DEMZ.US,D,20220812,000000,26.18,26.45,26.14,26.45,3570,0
+DEMZ.US,D,20220815,000000,26.39,26.63,26.39,26.61,2980,0
+DEMZ.US,D,20220816,000000,26.6,26.83,26.56,26.78,4511,0
+DEMZ.US,D,20220817,000000,26.54,26.615,26.46,26.54,3598,0
+DEMZ.US,D,20220818,000000,26.68,26.71,26.68,26.71,2290,0
+DEMZ.US,D,20220819,000000,26.61,26.61,26.31,26.34,3528,0
+DEMZ.US,D,20220822,000000,26.1,26.1,25.6701,25.73,9658,0
+DEMZ.US,D,20220823,000000,25.71,25.71,25.58,25.58,2198,0
+DEMZ.US,D,20220824,000000,25.6,25.68,25.6,25.68,4638,0
+DEMZ.US,D,20220825,000000,25.635,25.98,25.635,25.98,775,0
+DEMZ.US,D,20220826,000000,26.11,26.11,25.08,25.08,1636,0
+DEMZ.US,D,20220829,000000,24.98,24.98,24.8497,24.85,2344,0
+DEMZ.US,D,20220830,000000,25.05,25.05,24.58,24.65,1800,0
+DEMZ.US,D,20220831,000000,24.78,24.78,24.45,24.45,2936,0
+DEMZ.US,D,20220901,000000,24.35,24.47,24.1486,24.47,10426,0
+DEMZ.US,D,20220902,000000,24.74,24.74,24.06,24.19,4658,0
+DEMZ.US,D,20220906,000000,24.32,24.32,24.01,24.14,5558,0
+DEMZ.US,D,20220907,000000,24.27,24.66,24.27,24.66,1463,0
+DEMZ.US,D,20220908,000000,24.7,24.94,24.4607,24.94,3006,0
+DEMZ.US,D,20220909,000000,25.1373,25.23,25.1373,25.23,1452,0
+DEMZ.US,D,20220912,000000,25.42,25.48,25.33,25.48,3409,0
+DEMZ.US,D,20220913,000000,25,25,24.44,24.46,1348,0
+DEMZ.US,D,20220914,000000,24.58,24.58,24.32,24.44,3491,0
+DEMZ.US,D,20220915,000000,24.28,24.28,24.1397,24.17,1826,0
+DEMZ.US,D,20220916,000000,23.99,23.99,23.77,23.9,1826,0
+DEMZ.US,D,20220919,000000,23.66,24.03,23.66,24.03,1397,0
+DEMZ.US,D,20220920,000000,23.96,23.96,23.71,23.74,1070,0
+DEMZ.US,D,20220921,000000,23.91,23.91,23.35,23.35,2188,0
+DEMZ.US,D,20220922,000000,23.1713,23.1713,23,23.03,2694,0
+DEMZ.US,D,20220923,000000,22.82,22.82,22.5,22.71,4256,0
+DEMZ.US,D,20220926,000000,22.7263,22.7263,22.4099,22.44,2527,0
+DEMZ.US,D,20220927,000000,22.78,22.83,22.4,22.44,9545,0
+DEMZ.US,D,20220928,000000,22.4,22.76,22.4,22.76,701,0
+DEMZ.US,D,20220929,000000,22.3614,22.37,22.23,22.2509,1970,0
+DEMZ.US,D,20220930,000000,22.295,22.295,21.95,21.95,2830,0
+DEMZ.US,D,20221003,000000,22.24,22.57,22.24,22.57,1047,0
+DEMZ.US,D,20221004,000000,23.2091,23.29,23.0901,23.29,1482,0
+DEMZ.US,D,20221005,000000,23.08,23.28,22.89,23.21,3929,0
+DEMZ.US,D,20221006,000000,23.03,23.07,22.92,22.92,1980,0
+DEMZ.US,D,20221007,000000,22.74,22.74,22.28,22.28,637,0
+DEMZ.US,D,20221010,000000,22.41,22.41,22.08,22.08,742,0
+DEMZ.US,D,20221011,000000,21.79,22.14,21.79,21.9,485,0
+DEMZ.US,D,20221012,000000,21.83,21.83,21.77,21.77,424,0
+DEMZ.US,D,20221013,000000,21.34,22.3,21.3399,22.3,3174,0
+DEMZ.US,D,20221014,000000,21.99,21.99,21.8,21.8,1069,0
+DEMZ.US,D,20221017,000000,22.33,22.33,22.3195,22.32,1263,0
+DEMZ.US,D,20221018,000000,22.59,22.59,22.59,22.59,526,0
+DEMZ.US,D,20221019,000000,22.43,22.43,22.1668,22.18,944,0
+DEMZ.US,D,20221020,000000,22.3,22.3,22.1,22.1,532,0
+DEMZ.US,D,20221021,000000,22.36,22.59,22.195,22.59,6210,0
+DEMZ.US,D,20221024,000000,22.6,22.75,22.59,22.75,435,0
+DEMZ.US,D,20221025,000000,22.85,23.2228,22.85,23.2228,4486,0
+DEMZ.US,D,20221026,000000,23.28,23.54,23.27,23.27,8399,0
+DEMZ.US,D,20221027,000000,23.45,23.45,23.36,23.36,1281,0
+DEMZ.US,D,20221028,000000,23.98,23.98,23.98,23.98,138,0
+DEMZ.US,D,20221031,000000,23.94,23.94,23.83,23.86,1467,0
+DEMZ.US,D,20221101,000000,24.11,24.11,23.85,23.93,1502,0
+DEMZ.US,D,20221102,000000,23.79,23.91,23.21,23.21,541,0
+DEMZ.US,D,20221103,000000,23.18,23.18,23.02,23.02,367,0
+DEMZ.US,D,20221104,000000,23.18,23.44,23.14,23.44,1334,0
+DEMZ.US,D,20221107,000000,23.62,23.67,22.88,22.88,9011,0
+DEMZ.US,D,20221108,000000,23.63,23.965,23.53,23.82,7551,0
+DEMZ.US,D,20221109,000000,23.64,23.64,23.25,23.25,1244,0
+DEMZ.US,D,20221110,000000,23.97,24.74,23.97,24.74,2104,0
+DEMZ.US,D,20221111,000000,24.85,24.99,24.85,24.99,708,0
+DEMZ.US,D,20221114,000000,24.99,24.99,24.7,24.7,3722,0
+DEMZ.US,D,20221115,000000,25.16,25.16,24.83,25.01,4556,0
+DEMZ.US,D,20221116,000000,24.88,24.9,24.63,24.63,1503,0
+DEMZ.US,D,20221117,000000,24.33,24.65,24.33,24.65,2679,0
+DEMZ.US,D,20221118,000000,24.75,24.88,24.72,24.88,1165,0
+DEMZ.US,D,20221121,000000,24.88,24.89,24.82,24.89,1662,0
+DEMZ.US,D,20221122,000000,25.19,25.19,25.19,25.19,363,0
+DEMZ.US,D,20221123,000000,25.25,25.37,25.25,25.37,859,0
+DEMZ.US,D,20221125,000000,25.37,25.39,25.36,25.39,2155,0
+DEMZ.US,D,20221128,000000,25.22,25.22,24.87,24.92,2704,0
+DEMZ.US,D,20221129,000000,24.95,24.95,24.91,24.91,341,0
+DEMZ.US,D,20221130,000000,24.91,25.52,24.795,25.52,3118,0
+DEMZ.US,D,20221201,000000,25.49,25.5552,25.465,25.5552,1495,0
+DEMZ.US,D,20221202,000000,25.32,25.56,25.32,25.53,2412,0
+DEMZ.US,D,20221205,000000,25.37,25.37,25.03,25.09,2405,0
+DEMZ.US,D,20221206,000000,25.09,25.09,24.75,24.79,1144,0
+DEMZ.US,D,20221207,000000,24.68,24.69,24.68,24.69,613,0
+DEMZ.US,D,20221208,000000,24.9,24.9,24.9,24.9,336,0
+DEMZ.US,D,20221209,000000,24.9699,24.9699,24.77,24.77,1658,0
+DEMZ.US,D,20221212,000000,24.86,25.075,24.86,25.075,6698,0
+DEMZ.US,D,20221213,000000,25.64,25.7299,25.31,25.31,1345,0
+DEMZ.US,D,20221214,000000,25.44,25.44,25.09,25.09,269,0
+DEMZ.US,D,20221215,000000,24.7,24.7,24.34,24.34,2654,0
+DEMZ.US,D,20221216,000000,24.0201,24.11,24.0201,24.11,602,0
+DEMZ.US,D,20221219,000000,24.06,24.06,23.81,23.81,866,0
+DEMZ.US,D,20221220,000000,23.91,23.91,23.91,23.91,373,0
+DEMZ.US,D,20221221,000000,24.1801,24.25,24.1801,24.25,309,0
+DEMZ.US,D,20221222,000000,23.782,23.97,23.63,23.97,800,0
+DEMZ.US,D,20221223,000000,24.0587,24.0587,24.0587,24.0587,174,0
+DEMZ.US,D,20221227,000000,24.01,24.01,24.01,24.01,286,0
+DEMZ.US,D,20221228,000000,23.86,23.86,23.46,23.46,2162,0
+DEMZ.US,D,20221229,000000,23.83,23.99,23.83,23.96,1798,0
+DEMZ.US,D,20221230,000000,23.98,23.98,23.84,23.84,423,0
+DEMZ.US,D,20230103,000000,24.07,24.07,23.87,23.87,727,0
+DEMZ.US,D,20230104,000000,24.335,24.335,24.12,24.25,754,0
+DEMZ.US,D,20230105,000000,24.18,24.18,23.98,23.98,1321,0
+DEMZ.US,D,20230106,000000,24.11,24.55,24.11,24.55,1887,0
+DEMZ.US,D,20230109,000000,24.81,24.82,24.73,24.73,2997,0
+DEMZ.US,D,20230110,000000,24.76,24.94,24.74,24.94,3389,0
+DEMZ.US,D,20230111,000000,25.0746,25.18,25.05,25.18,1054,0
+DEMZ.US,D,20230112,000000,25.02,25.28,25.02,25.28,315,0
+DEMZ.US,D,20230113,000000,25.4,25.4,25.4,25.4,385,0
+DEMZ.US,D,20230117,000000,25.44,25.44,25.31,25.35,2485,0
+DEMZ.US,D,20230118,000000,25.31,25.31,24.93,24.93,4492,0
+DEMZ.US,D,20230119,000000,24.73,24.75,24.72,24.75,472,0
+DEMZ.US,D,20230120,000000,24.8748,25.12,24.8748,25.12,3770,0
+DEMZ.US,D,20230123,000000,25.09,25.53,25.09,25.44,1375,0
+DEMZ.US,D,20230124,000000,25.27,25.4899,25.27,25.43,3655,0
+DEMZ.US,D,20230125,000000,25.25,25.4453,25.1198,25.4453,598,0
+DEMZ.US,D,20230126,000000,25.49,25.56,25.49,25.56,594,0
+DEMZ.US,D,20230127,000000,25.58,25.58,25.5532,25.5532,254,0
+DEMZ.US,D,20230130,000000,25.365,25.435,25.29,25.29,1124,0
+DEMZ.US,D,20230131,000000,25.44,25.66,25.44,25.66,337,0
+DEMZ.US,D,20230201,000000,25.688,26.1,25.688,26.1,657,0
+DEMZ.US,D,20230202,000000,26.3005,26.51,26.3005,26.51,1243,0
+DEMZ.US,D,20230203,000000,26.22,26.38,26.22,26.25,430,0
+DEMZ.US,D,20230206,000000,26.25,26.25,25.93,26,2608,0
+DEMZ.US,D,20230207,000000,25.92,26.14,25.78,26.14,700,0
+DEMZ.US,D,20230208,000000,26.04,26.04,26.03,26.03,656,0
+DEMZ.US,D,20230209,000000,26.15,26.15,25.68,25.68,2460,0
+DEMZ.US,D,20230210,000000,25.64,25.64,25.64,25.64,249,0
+DEMZ.US,D,20230213,000000,25.78,26,25.78,26,798,0
+DEMZ.US,D,20230214,000000,26,26.06,25.85,25.94,2840,0
+DEMZ.US,D,20230215,000000,25.86,26.08,25.8502,26.08,2939,0
+DEMZ.US,D,20230216,000000,25.68,25.7,25.68,25.7,556,0
+DEMZ.US,D,20230217,000000,26.46,26.46,25.56,25.74,2952,0
+DEMZ.US,D,20230221,000000,25.47,25.47,25.16,25.16,963,0
+DEMZ.US,D,20230222,000000,25.2,25.2,25.0697,25.0697,30027,0
+DEMZ.US,D,20230223,000000,25.24,25.27,25.22,25.22,467,0
+DEMZ.US,D,20230224,000000,25,25.01,24.8299,25.01,3265,0
+DEMZ.US,D,20230227,000000,25.22,25.22,24.9972,24.9972,420,0
+DEMZ.US,D,20230228,000000,25.0499,25.05,25.03,25.03,1058,0
+DEMZ.US,D,20230301,000000,24.97,24.97,24.83,24.879,17111,0
+DEMZ.US,D,20230302,000000,25.0927,25.12,25.0716,25.12,730,0
+DEMZ.US,D,20230303,000000,25.34,25.48,25.3399,25.48,702,0
+DEMZ.US,D,20230306,000000,25.93,25.93,25.3403,25.42,692,0
+DEMZ.US,D,20230307,000000,25.13,25.13,25.01,25.01,466,0
+DEMZ.US,D,20230308,000000,25.09,25.1,25.09,25.1,955,0
+DEMZ.US,D,20230309,000000,25.1597,25.1597,24.6069,24.6069,318,0
+DEMZ.US,D,20230310,000000,24.15,24.15,24.15,24.15,177,0
+DEMZ.US,D,20230313,000000,24,24.2,23.95,24.12,7435,0
+DEMZ.US,D,20230314,000000,24.61,24.61,24.49,24.49,188,0
+DEMZ.US,D,20230315,000000,23.8102,24.2,23.8102,24.2,2646,0
+DEMZ.US,D,20230316,000000,24.2,24.66,24.14,24.66,4371,0
+DEMZ.US,D,20230317,000000,24.24,24.2403,24.2,24.2,1763,0
+DEMZ.US,D,20230320,000000,24.22,24.6,24.22,24.52,5889,0
+DEMZ.US,D,20230321,000000,24.7,24.8401,24.7,24.81,2065,0
+DEMZ.US,D,20230322,000000,24.87,24.9,24.4,24.4,2875,0
+DEMZ.US,D,20230323,000000,24.44,24.77,24.36,24.36,7968,0
+DEMZ.US,D,20230324,000000,24.39,24.54,24.2013,24.54,786,0
+DEMZ.US,D,20230327,000000,24.61,24.75,24.545,24.6,4225,0
+DEMZ.US,D,20230328,000000,24.63,24.63,24.63,24.63,345,0
+DEMZ.US,D,20230329,000000,24.82,24.97,24.8187,24.97,1463,0
+DEMZ.US,D,20230330,000000,25.18,25.22,25.16,25.18,723,0
+DEMZ.US,D,20230331,000000,25.2,25.48,25.2,25.48,529,0
+DEMZ.US,D,20230403,000000,25.47,25.5,25.41,25.5,12612,0
+DEMZ.US,D,20230404,000000,25.4,25.4901,25.24,25.255,1901,0
+DEMZ.US,D,20230405,000000,25.09,25.17,25.08,25.17,13592,0
+DEMZ.US,D,20230406,000000,25.1,25.11,25,25.07,1178,0
+DEMZ.US,D,20230410,000000,25.3,25.3,24.8986,25.27,1743,0
+DEMZ.US,D,20230411,000000,25.42,25.42,25.26,25.34,986,0
+DEMZ.US,D,20230412,000000,25.36,25.44,25.14,25.14,1664,0
+DEMZ.US,D,20230413,000000,25.17,25.43,25.17,25.43,1543,0
+DEMZ.US,D,20230414,000000,25.32,25.32,25.1192,25.27,2188,0
+DEMZ.US,D,20230417,000000,25.52,25.52,25.52,25.52,166,0
+DEMZ.US,D,20230418,000000,25.7,25.7,25.51,25.58,1004,0
+DEMZ.US,D,20230419,000000,25.38,25.47,25.34,25.47,1697,0
+DEMZ.US,D,20230420,000000,25.34,25.34,25.34,25.34,143,0
+DEMZ.US,D,20230421,000000,25.42,25.42,25.42,25.42,242,0
+DEMZ.US,D,20230424,000000,25.34,25.39,25.315,25.35,2983,0
+DEMZ.US,D,20230425,000000,25.18,25.24,24.87,24.87,1852,0
+DEMZ.US,D,20230426,000000,24.52,24.8594,24.52,24.71,2639,0
+DEMZ.US,D,20230427,000000,24.98,25.2,24.75,25.2,4108,0
+DEMZ.US,D,20230428,000000,25.2912,25.42,25.28,25.42,3801,0
+DEMZ.US,D,20230501,000000,25.51,25.54,25.49,25.5,1339,0
+DEMZ.US,D,20230502,000000,25.145,25.145,25.145,25.145,111,0
+DEMZ.US,D,20230503,000000,24.83,24.83,24.83,24.83,433,0
+DEMZ.US,D,20230504,000000,24.83,24.83,24.655,24.79,18068,0
+DEMZ.US,D,20230505,000000,24.79,25.29,24.71,25.23,9487,0
+DEMZ.US,D,20230508,000000,25.33,25.35,25.33,25.35,466,0
+DEMZ.US,D,20230509,000000,25.29,25.29,25.13,25.16,2148,0
+DEMZ.US,D,20230510,000000,25.31,25.31,25.15,25.2166,3276,0
+DEMZ.US,D,20230511,000000,25.04,25.05,24.99,25.05,536,0
+DEMZ.US,D,20230512,000000,25.03,25.03,24.84,24.99,4675,0
+DEMZ.US,D,20230515,000000,25.0539,25.17,25.0539,25.17,2576,0
+DEMZ.US,D,20230516,000000,25.04,25.0799,25.01,25.01,348,0
+DEMZ.US,D,20230517,000000,25.25,25.28,25.25,25.28,982,0
+DEMZ.US,D,20230518,000000,25.34,25.64,25.34,25.64,1031,0
+DEMZ.US,D,20230519,000000,25.6,25.6001,25.49,25.49,407,0
+DEMZ.US,D,20230522,000000,25.58,25.58,25.58,25.58,224,0
+DEMZ.US,D,20230523,000000,25.34,25.44,25.2,25.2,781,0
+DEMZ.US,D,20230524,000000,24.99,24.99,24.89,24.9,1765,0
+DEMZ.US,D,20230525,000000,25.24,25.3401,25.24,25.34,3321,0
+DEMZ.US,D,20230526,000000,25.65,25.71,25.65,25.71,387,0
+DEMZ.US,D,20230530,000000,25.85,25.85,25.67,25.75,3327,0
+DEMZ.US,D,20230531,000000,25.38,25.38,25.38,25.38,229,0
+DEMZ.US,D,20230601,000000,25.53,25.72,25.53,25.72,723,0
+DEMZ.US,D,20230602,000000,25.9062,26.1,25.9062,26.1,535,0
+DEMZ.US,D,20230605,000000,26.13,26.13,25.9966,25.9966,2415,0
+DEMZ.US,D,20230606,000000,26.15,26.15,26.02,26.15,1138,0
+DEMZ.US,D,20230607,000000,26.2,26.2001,26.2,26.2,569,0
+DEMZ.US,D,20230608,000000,26.25,26.25,26.25,26.25,286,0
+DEMZ.US,D,20230609,000000,26.45,26.45,26.2203,26.28,6506,0
+DEMZ.US,D,20230612,000000,26.33,26.46,26.33,26.46,3314,0
+DEMZ.US,D,20230613,000000,26.52,26.69,26.52,26.68,1366,0
+DEMZ.US,D,20230614,000000,26.65,26.75,26.65,26.7,4713,0
+DEMZ.US,D,20230615,000000,26.61,26.96,26.61,26.96,1120,0
+DEMZ.US,D,20230616,000000,27.15,27.15,26.96,26.96,734,0
+DEMZ.US,D,20230620,000000,26.79,26.83,26.6979,26.77,1913,0
+DEMZ.US,D,20230621,000000,26.77,26.77,26.63,26.66,1276,0
+DEMZ.US,D,20230622,000000,26.55,26.6375,26.55,26.6375,502,0
+DEMZ.US,D,20230623,000000,26.5,26.5,26.5,26.5,184,0
+DEMZ.US,D,20230626,000000,26.46,26.47,26.38,26.38,900,0
+DEMZ.US,D,20230627,000000,26.68,26.68,26.68,26.68,297,0
+DEMZ.US,D,20230628,000000,26.6835,26.72,26.6,26.72,775,0
+DEMZ.US,D,20230629,000000,26.75,26.82,26.75,26.82,200,0
+DEMZ.US,D,20230630,000000,27.04,27.1139,27.0355,27.1139,1211,0
+DEMZ.US,D,20230703,000000,27.12,27.12,27.1,27.1,262,0
+DEMZ.US,D,20230705,000000,26.89,27.055,26.89,26.99,2547,0
+DEMZ.US,D,20230706,000000,26.73,26.81,26.6899,26.81,748,0
+DEMZ.US,D,20230707,000000,26.84,26.9306,26.8,26.8,1608,0
+DEMZ.US,D,20230710,000000,26.82,26.97,26.82,26.97,1339,0
+DEMZ.US,D,20230711,000000,27.25,27.25,27.25,27.25,107,0
+DEMZ.US,D,20230712,000000,27.37,27.475,27.37,27.39,1778,0
+DEMZ.US,D,20230713,000000,27.57,27.64,27.57,27.64,659,0
+DEMZ.US,D,20230714,000000,27.6,27.6899,27.53,27.53,2875,0
+DEMZ.US,D,20230717,000000,27.6,27.73,27.6,27.69,1048,0
+DEMZ.US,D,20230718,000000,27.75,27.81,27.67,27.81,1404,0
+DEMZ.US,D,20230719,000000,27.74,27.88,27.74,27.75,2685,0
+DEMZ.US,D,20230720,000000,27.62,27.81,27.59,27.59,2176,0
+DEMZ.US,D,20230721,000000,27.82,27.82,27.67,27.69,4834,0
+DEMZ.US,D,20230724,000000,27.64,27.7,27.64,27.7,1199,0
+DEMZ.US,D,20230725,000000,27.82,27.86,27.81,27.85,1331,0
+DEMZ.US,D,20230726,000000,27.93,27.99,27.8903,27.99,620,0
+DEMZ.US,D,20230727,000000,28,28.0601,27.79,27.79,10169,0
+DEMZ.US,D,20230728,000000,28,28.05,27.98,28.05,1213,0
+DEMZ.US,D,20230731,000000,27.98,28.1499,27.98,28.04,3971,0
+DEMZ.US,D,20230801,000000,28.0588,28.0588,28.01,28.01,264,0
+DEMZ.US,D,20230802,000000,27.76,27.77,27.7,27.7,1211,0
+DEMZ.US,D,20230803,000000,27.58,27.6288,27.55,27.6288,739,0
+DEMZ.US,D,20230804,000000,27.72,27.735,27.41,27.41,840,0
+DEMZ.US,D,20230807,000000,27.49,27.69,27.49,27.69,2464,0
+DEMZ.US,D,20230808,000000,27.3,27.46,27.3,27.46,387,0
+DEMZ.US,D,20230809,000000,27.26,27.2901,27.2214,27.2214,1013,0
+DEMZ.US,D,20230810,000000,27.51,27.545,27.29,27.33,1492,0
+DEMZ.US,D,20230811,000000,27.15,27.18,27.15,27.17,7603,0
+DEMZ.US,D,20230814,000000,27.2903,27.34,27.27,27.32,2040,0
+DEMZ.US,D,20230815,000000,27.16,27.16,27.06,27.06,332,0
+DEMZ.US,D,20230816,000000,27.03,27.03,26.94,26.94,1455,0
+DEMZ.US,D,20230817,000000,27.06,27.06,26.67,26.67,903,0
+DEMZ.US,D,20230818,000000,26.41,26.695,26.41,26.695,1461,0
+DEMZ.US,D,20230821,000000,26.79,26.91,26.79,26.91,1650,0
+DEMZ.US,D,20230822,000000,26.915,26.915,26.83,26.83,1537,0
+DEMZ.US,D,20230823,000000,27.21,27.21,27.21,27.21,183,0
+DEMZ.US,D,20230824,000000,27.3,27.3,26.82,26.82,989,0
+DEMZ.US,D,20230825,000000,27.04,27.04,27.04,27.04,172,0
+DEMZ.US,D,20230828,000000,27.21,27.21,27.21,27.21,109,0
+DEMZ.US,D,20230829,000000,27.1,27.59,27.1,27.58,566,0
+DEMZ.US,D,20230830,000000,27.6,27.77,27.6,27.7252,1973,0
+DEMZ.US,D,20230831,000000,27.83,27.83,27.75,27.78,7656,0
+DEMZ.US,D,20230901,000000,27.74,27.775,27.74,27.76,795,0
+DEMZ.US,D,20230905,000000,27.64,27.69,27.64,27.69,544,0
+DEMZ.US,D,20230906,000000,27.46,27.5191,27.46,27.5191,763,0
+DEMZ.US,D,20230907,000000,27.46,27.46,27.46,27.46,110,0
+DEMZ.US,D,20230908,000000,27.35,27.35,27.35,27.35,152,0
+DEMZ.US,D,20230911,000000,27.42,27.55,27.42,27.55,892,0
+DEMZ.US,D,20230912,000000,27.35,27.42,27.29,27.29,1528,0
+DEMZ.US,D,20230913,000000,27.33,27.33,27.31,27.31,376,0
+DEMZ.US,D,20230914,000000,27.53,27.55,27.42,27.55,1807,0
+DEMZ.US,D,20230915,000000,27.18,27.1801,27.13,27.13,599,0
+DEMZ.US,D,20230918,000000,27.04,27.2701,27.04,27.19,2245,0
+DEMZ.US,D,20230919,000000,27.07,27.206,27.07,27.206,304,0
+DEMZ.US,D,20230920,000000,27.22,27.2434,27,27,1875,0
+DEMZ.US,D,20230921,000000,26.76,26.76,26.48,26.48,2778,0
+DEMZ.US,D,20230922,000000,26.62,26.66,26.488,26.488,13107,0
+DEMZ.US,D,20230925,000000,26.49,26.61,26.47,26.61,7100,0
+DEMZ.US,D,20230926,000000,26.54,26.54,26.25,26.25,537,0
+DEMZ.US,D,20230927,000000,26.25,26.31,26.1399,26.22,2351,0
+DEMZ.US,D,20230928,000000,26.12,26.41,26.12,26.41,1142,0
+DEMZ.US,D,20230929,000000,26.54,26.54,26.4,26.4,311,0
+DEMZ.US,D,20231002,000000,26.3301,26.4555,26.3301,26.4,628,0
+DEMZ.US,D,20231003,000000,26.0571,26.14,26.0571,26.14,343,0
+DEMZ.US,D,20231004,000000,26.45,26.45,26.45,26.45,240,0
+DEMZ.US,D,20231005,000000,26.4113,26.42,26.4,26.42,1196,0
+DEMZ.US,D,20231006,000000,26.11,26.7159,26.11,26.63,6612,0
+DEMZ.US,D,20231009,000000,26.54,26.82,26.54,26.82,524,0
+DEMZ.US,D,20231010,000000,26.74,27.0434,26.74,26.84,5702,0
+DEMZ.US,D,20231011,000000,26.96,27.1,26.96,27.1,267,0
+DEMZ.US,D,20231012,000000,26.83,26.86,26.81,26.86,3195,0
+DEMZ.US,D,20231013,000000,26.675,26.675,26.675,26.675,228,0
+DEMZ.US,D,20231016,000000,26.98,26.9999,26.95,26.95,2543,0
+DEMZ.US,D,20231017,000000,26.98,26.98,26.97,26.97,195,0
+DEMZ.US,D,20231018,000000,26.8,26.8,26.62,26.7,579,0
+DEMZ.US,D,20231019,000000,26.47,26.47,26.47,26.47,173,0
+DEMZ.US,D,20231020,000000,26.17,26.17,26.17,26.17,304,0
+DEMZ.US,D,20231023,000000,26.32,26.32,26.12,26.12,7068,0
+DEMZ.US,D,20231024,000000,26.2803,26.32,26.2802,26.32,685,0
+DEMZ.US,D,20231025,000000,25.9999,25.9999,25.69,25.69,651,0
+DEMZ.US,D,20231026,000000,25.6,25.6,25.6,25.6,178,0
+DEMZ.US,D,20231027,000000,25.4701,25.505,25.34,25.34,3209,0
+DEMZ.US,D,20231030,000000,25.45,25.66,25.45,25.66,611,0
+DEMZ.US,D,20231031,000000,25.96,25.96,25.96,25.96,186,0
+DEMZ.US,D,20231101,000000,26.1402,26.1402,26.12,26.13,1188,0
+DEMZ.US,D,20231102,000000,26.38,26.417,26.38,26.417,514,0
+DEMZ.US,D,20231103,000000,26.45,26.8,26.45,26.73,2560,0
+DEMZ.US,D,20231106,000000,26.92,26.92,26.82,26.9,8370,0
+DEMZ.US,D,20231107,000000,26.94,27,26.94,27,504,0
+DEMZ.US,D,20231108,000000,27.07,27.07,27,27,961,0
+DEMZ.US,D,20231109,000000,27.1875,27.1875,27.03,27.03,1926,0
+DEMZ.US,D,20231110,000000,26.96,27.3701,26.96,27.37,4314,0
+DEMZ.US,D,20231113,000000,27.422,27.49,27.41,27.44,5306,0
+DEMZ.US,D,20231114,000000,27.88,27.93,27.88,27.91,1138,0
+DEMZ.US,D,20231115,000000,28,28.16,28,28.06,2201,0
+DEMZ.US,D,20231116,000000,28.02,28.19,28.02,28.19,7180,0
+DEMZ.US,D,20231117,000000,28.09,28.0901,28.06,28.06,2715,0
+DEMZ.US,D,20231120,000000,28.17,28.36,28.17,28.325,2297,0
+DEMZ.US,D,20231121,000000,28.43,28.43,28.43,28.43,56,0
+DEMZ.US,D,20231122,000000,28.5699,28.5699,28.535,28.535,239,0
+DEMZ.US,D,20231124,000000,28.48,28.48,28.48,28.48,187,0
+DEMZ.US,D,20231127,000000,28.35,28.535,28.35,28.48,1572,0
+DEMZ.US,D,20231128,000000,28.62,28.62,28.4,28.45,1046,0
+DEMZ.US,D,20231129,000000,28.63,28.63,28.51,28.51,290,0
+DEMZ.US,D,20231130,000000,28.435,28.53,28.41,28.53,1796,0
+DEMZ.US,D,20231201,000000,28.57,28.75,28.57,28.75,820,0
+DEMZ.US,D,20231204,000000,28.65,28.65,28.41,28.59,1577,0
+DEMZ.US,D,20231205,000000,28.5,28.54,28.49,28.54,521,0
+DEMZ.US,D,20231206,000000,28.61,28.61,28.4,28.47,986,0
+DEMZ.US,D,20231207,000000,28.64,28.64,28.64,28.64,202,0
+DEMZ.US,D,20231208,000000,28.59,28.75,28.59,28.7015,77492,0
+DEMZ.US,D,20231211,000000,28.77,28.9,28.76,28.9,588,0
+DEMZ.US,D,20231212,000000,28.954,29.05,28.954,29.05,4474,0
+DEMZ.US,D,20231213,000000,29.13,29.53,29.12,29.39,89568,0
+DEMZ.US,D,20231214,000000,29.75,29.75,29.2309,29.2309,4501,0
+DEMZ.US,D,20231215,000000,29.25,29.2617,29.25,29.2617,1604,0
+DEMZ.US,D,20231218,000000,29.23,29.4095,29.23,29.39,5023,0
+DEMZ.US,D,20231219,000000,29.42,29.57,29.42,29.555,1100,0
+DEMZ.US,D,20231220,000000,29.6,29.6001,29.23,29.23,4093,0
+DEMZ.US,D,20231221,000000,29.41,29.45,29.305,29.45,641,0
+DEMZ.US,D,20231222,000000,29.55,29.55,29.55,29.55,274,0
+DEMZ.US,D,20231226,000000,29.65,29.7,29.65,29.68,3482,0
+DEMZ.US,D,20231227,000000,29.7,29.71,29.7,29.71,348,0
+DEMZ.US,D,20231228,000000,29.58,29.58,29.38,29.47,4509,0
+DEMZ.US,D,20231229,000000,29.4397,29.4397,29.3201,29.4,2072,0
+DEMZ.US,D,20240102,000000,29.25,29.25,28.97,29.1,8253,0
+DEMZ.US,D,20240103,000000,28.91,28.91,28.655,28.655,4447,0
+DEMZ.US,D,20240104,000000,28.66,28.8,28.66,28.7,1661,0
+DEMZ.US,D,20240105,000000,28.55,28.84,28.55,28.71,1866,0
+DEMZ.US,D,20240108,000000,28.83,29.22,28.83,29.22,6451,0
+DEMZ.US,D,20240109,000000,29.15,29.16,29.12,29.15,1016,0
+DEMZ.US,D,20240110,000000,29.18,29.3,29.1799,29.3,5294,0
+DEMZ.US,D,20240111,000000,29.2203,29.3299,29.01,29.3213,6174,0
+DEMZ.US,D,20240112,000000,29.3706,29.3706,29.3706,29.3706,269,0
+DEMZ.US,D,20240116,000000,29.37,29.44,29.3601,29.44,9085,0
+DEMZ.US,D,20240117,000000,29.2,29.2197,29.125,29.21,2241,0
+DEMZ.US,D,20240118,000000,29.39,29.5645,29.39,29.5645,216,0
+DEMZ.US,D,20240119,000000,29.6996,29.9673,29.6996,29.9673,2116,0
+DEMZ.US,D,20240122,000000,30.24,30.24,30.15,30.1548,7496,0
+DEMZ.US,D,20240123,000000,30.15,30.15,30.1,30.13,1969,0
+DEMZ.US,D,20240124,000000,30.405,30.425,30.23,30.23,5054,0
+DEMZ.US,D,20240125,000000,30.4999,30.53,30.43,30.53,6307,0
+DEMZ.US,D,20240126,000000,30.45,30.6199,30.41,30.41,2352,0
+DEMZ.US,D,20240129,000000,30.53,30.77,30.53,30.77,1260,0
+DEMZ.US,D,20240130,000000,30.7701,30.84,30.7701,30.84,726,0
+DEMZ.US,D,20240131,000000,30.79,30.79,30.38,30.38,5720,0
+DEMZ.US,D,20240201,000000,30.41,30.75,30.4,30.75,2007,0
+DEMZ.US,D,20240202,000000,30.9556,31.08,30.9556,31.08,1093,0
+DEMZ.US,D,20240205,000000,31.18,31.18,30.8887,31.01,1676,0
+DEMZ.US,D,20240206,000000,30.94,31.04,30.915,31.04,661,0
+DEMZ.US,D,20240207,000000,31.26,31.31,31.26,31.31,492,0
+DEMZ.US,D,20240208,000000,31.43,31.47,31.35,31.47,1193,0
+DEMZ.US,D,20240209,000000,31.49,31.63,31.49,31.6,3214,0
+DEMZ.US,D,20240212,000000,32.03,32.03,31.62,31.67,4030,0
+DEMZ.US,D,20240213,000000,31.25,31.28,31.13,31.23,3162,0
+DEMZ.US,D,20240214,000000,31.31,31.63,31.31,31.63,8109,0
+DEMZ.US,D,20240215,000000,31.75,31.75,31.715,31.73,1990,0
+DEMZ.US,D,20240216,000000,31.83,31.83,31.57,31.57,405,0
+DEMZ.US,D,20240220,000000,31.38,31.38,31.285,31.37,1313,0
+DEMZ.US,D,20240221,000000,31.36,31.36,31.12,31.32,1377,0
+DEMZ.US,D,20240222,000000,32.05,32.14,32.05,32.14,3869,0
+DEMZ.US,D,20240223,000000,32.29,32.29,32.15,32.17,662,0
+DEMZ.US,D,20240226,000000,32.24,32.24,32.06,32.06,545,0
+DEMZ.US,D,20240227,000000,32.18,32.18,31.995,32.1,1064,0
+DEMZ.US,D,20240228,000000,32.1,32.1,32.005,32.1,1673,0
+DEMZ.US,D,20240229,000000,32.39,32.39,32.2,32.32,4716,0
+DEMZ.US,D,20240301,000000,32.43,32.65,32.316,32.65,3163,0
+DEMZ.US,D,20240304,000000,32.6,32.72,32.6,32.7,1354,0
+DEMZ.US,D,20240305,000000,32.37,32.4,32.37,32.4,1869,0
+DEMZ.US,D,20240306,000000,32.53,32.6803,32.5,32.5,4828,0
+DEMZ.US,D,20240307,000000,32.94,32.94,32.91,32.93,899,0
+DEMZ.US,D,20240308,000000,32.75,32.76,32.569,32.569,1903,0
+DEMZ.US,D,20240311,000000,32.56,32.56,32.52,32.52,1336,0
+DEMZ.US,D,20240312,000000,32.59,33,32.565,33,986,0
+DEMZ.US,D,20240313,000000,32.86,32.9,32.84,32.9,919,0
+DEMZ.US,D,20240314,000000,32.72,32.733,32.63,32.63,8145,0
+DEMZ.US,D,20240315,000000,32.42,32.54,32.4,32.4,3621,0
+DEMZ.US,D,20240318,000000,32.79,32.79,32.66,32.66,2958,0
+DEMZ.US,D,20240319,000000,32.51,32.8097,32.51,32.72,3060,0
+DEMZ.US,D,20240320,000000,32.66,33.03,32.66,33.03,5865,0
+DEMZ.US,D,20240321,000000,33.19,33.26,33.19,33.22,1226,0
+DEMZ.US,D,20240322,000000,33.21,33.21,33.14,33.14,1155,0
+DEMZ.US,D,20240325,000000,33.05,33.0695,32.9627,32.9627,1818,0
+DEMZ.US,D,20240326,000000,33.0558,33.12,32.84,32.84,3410,0
+DEMZ.US,D,20240327,000000,32.98,33.19,32.9799,33.19,938,0
+DEMZ.US,D,20240328,000000,33.22,33.22,33.15,33.15,6267,0
+DEMZ.US,D,20240401,000000,33.3,33.3,33.0503,33.1274,2143,0
+DEMZ.US,D,20240402,000000,32.91,32.91,32.5,32.836,2021,0
+DEMZ.US,D,20240403,000000,32.755,32.89,32.755,32.7817,2480,0
+DEMZ.US,D,20240404,000000,33.21,33.21,32.39,32.39,10693,0
+DEMZ.US,D,20240405,000000,32.59,32.72,32.4968,32.6319,1907,0
+DEMZ.US,D,20240408,000000,32.81,32.81,32.81,32.81,477,0
+DEMZ.US,D,20240409,000000,32.71,32.72,32.42,32.72,1627,0
+DEMZ.US,D,20240410,000000,32.4,32.43,32.37,32.42,4708,0
+DEMZ.US,D,20240411,000000,32.5,32.6544,32.23,32.53,1735,0
+DEMZ.US,D,20240412,000000,32.34,32.34,32.0827,32.0827,778,0
+DEMZ.US,D,20240415,000000,32.44,32.44,31.71,31.72,12577,0
+DEMZ.US,D,20240416,000000,31.81,31.81,31.69,31.71,1421,0
+DEMZ.US,D,20240417,000000,31.79,31.79,31.34,31.34,2699,0
+DEMZ.US,D,20240418,000000,31.51,31.6,31.3799,31.41,669,0
+DEMZ.US,D,20240419,000000,31.25,31.275,31,31,2268,0
+DEMZ.US,D,20240422,000000,31.22,31.42,31.09,31.27,5401,0
+DEMZ.US,D,20240423,000000,31.62,31.73,31.475,31.73,847,0
+DEMZ.US,D,20240424,000000,31.94,31.94,31.6937,31.76,1113,0
+DEMZ.US,D,20240425,000000,31.34,31.48,31.29,31.48,4239,0
+DEMZ.US,D,20240426,000000,31.9001,31.91,31.9001,31.91,507,0
+DEMZ.US,D,20240429,000000,31.84,31.95,31.84,31.95,1007,0
+DEMZ.US,D,20240430,000000,31.39,31.39,31.39,31.39,560,0
+DEMZ.US,D,20240501,000000,31.39,31.45,31.315,31.45,1308,0
+DEMZ.US,D,20240502,000000,31.6299,31.6299,31.57,31.57,581,0
+DEMZ.US,D,20240503,000000,32.13,32.13,32.13,32.13,160,0
+DEMZ.US,D,20240506,000000,32.3,32.4775,32.3,32.4775,4690,0
+DEMZ.US,D,20240507,000000,32.48,32.53,32.48,32.48,640,0
+DEMZ.US,D,20240508,000000,32.37,32.5133,32.37,32.5133,8805,0
+DEMZ.US,D,20240509,000000,32.66,32.76,32.66,32.76,1498,0
+DEMZ.US,D,20240510,000000,32.9,32.9,32.73,32.81,2468,0
+DEMZ.US,D,20240513,000000,32.94,32.94,32.83,32.83,2287,0
+DEMZ.US,D,20240514,000000,32.81,32.96,32.81,32.96,760,0
+DEMZ.US,D,20240515,000000,33.35,33.39,33.35,33.39,775,0
+DEMZ.US,D,20240516,000000,33.49,33.4901,33.41,33.41,517,0
+DEMZ.US,D,20240517,000000,33.4,33.4,33.27,33.3733,7951,0
+DEMZ.US,D,20240520,000000,33.5101,33.5413,33.5101,33.52,753,0
+DEMZ.US,D,20240521,000000,33.5384,33.58,33.49,33.58,1740,0
+DEMZ.US,D,20240522,000000,33.57,33.57,33.4354,33.53,540,0
+DEMZ.US,D,20240523,000000,33.81,33.81,33.269,33.28,2533,0
+DEMZ.US,D,20240524,000000,33.54,33.56,33.54,33.56,443,0
+DEMZ.US,D,20240528,000000,33.99,33.99,33.43,33.53,2983,0
+DEMZ.US,D,20240529,000000,33.27,33.389,33.24,33.257,3031,0
+DEMZ.US,D,20240530,000000,33.01,33.1,32.9,32.96,3113,0
+DEMZ.US,D,20240531,000000,32.66,33.2,32.64,33.2,2778,0
+DEMZ.US,D,20240603,000000,33.3047,33.3047,33.13,33.26,1213,0
+DEMZ.US,D,20240604,000000,33.31,33.31,33.31,33.31,459,0
+DEMZ.US,D,20240605,000000,33.67,33.75,33.67,33.75,1741,0
+DEMZ.US,D,20240606,000000,33.75,33.75,33.63,33.63,519,0
+DEMZ.US,D,20240607,000000,33.63,33.7652,33.6,33.65,3053,0
+DEMZ.US,D,20240610,000000,33.56,33.76,33.56,33.76,1871,0
+DEMZ.US,D,20240611,000000,33.67,33.79,33.67,33.79,774,0
+DEMZ.US,D,20240612,000000,34.15,34.15,34.15,34.15,388,0
+DEMZ.US,D,20240613,000000,34.22,34.22,34.22,34.22,354,0
+DEMZ.US,D,20240614,000000,34.15,34.1924,34.13,34.1924,1813,0
+DEMZ.US,D,20240617,000000,34.2,34.61,34.2,34.61,2444,0
+DEMZ.US,D,20240618,000000,34.59,34.77,34.59,34.72,1315,0
+DEMZ.US,D,20240620,000000,34.8286,34.8286,34.54,34.56,1647,0
+DEMZ.US,D,20240621,000000,34.55,34.55,34.455,34.5001,2003,0
+DEMZ.US,D,20240624,000000,34.51,34.6,34.41,34.41,3380,0
+DEMZ.US,D,20240625,000000,34.356,34.53,34.356,34.53,653,0
+DEMZ.US,D,20240626,000000,34.34,34.37,34.34,34.34,422,0
+DEMZ.US,D,20240627,000000,34.482,34.482,34.4,34.44,977,0
+DEMZ.US,D,20240628,000000,34.45,34.45,34.31,34.31,4236,0
+DEMZ.US,D,20240701,000000,34.4,34.4,34.1682,34.22,1491,0
+DEMZ.US,D,20240702,000000,34.1,34.38,34.1,34.38,1008,0
+DEMZ.US,D,20240703,000000,34.4799,34.48,34.4799,34.48,820,0
+DEMZ.US,D,20240705,000000,34.49,34.724,34.465,34.6734,1394,0
+DEMZ.US,D,20240708,000000,34.73,34.83,34.73,34.83,1559,0
+DEMZ.US,D,20240709,000000,34.9055,34.9055,34.78,34.85,4456,0
+DEMZ.US,D,20240710,000000,34.897,35.1716,34.897,35.1716,1706,0
+DEMZ.US,D,20240711,000000,35.014,35.014,34.93,34.96,1826,0
+DEMZ.US,D,20240712,000000,35.2,35.235,35.13,35.1538,1350,0
+DEMZ.US,D,20240715,000000,35.3,35.3,35.16,35.21,2823,0
+DEMZ.US,D,20240716,000000,35.329,35.46,35.329,35.46,730,0
+DEMZ.US,D,20240717,000000,34.9576,34.9576,34.7,34.7,1105,0
+DEMZ.US,D,20240718,000000,34.84,34.84,34.5099,34.57,1377,0
+DEMZ.US,D,20240719,000000,34.332,34.332,34.15,34.15,354,0
+DEMZ.US,D,20240722,000000,34.48,34.69,34.48,34.69,1537,0
+DEMZ.US,D,20240723,000000,34.78,34.78,34.65,34.65,6322,0
+DEMZ.US,D,20240724,000000,34.1,34.1,33.72,33.72,915,0
+DEMZ.US,D,20240725,000000,33.7,33.7,33.64,33.64,511,0
+DEMZ.US,D,20240726,000000,33.98,34.17,33.98,34.13,2437,0
+DEMZ.US,D,20240729,000000,34.42,34.42,34.14,34.14,2047,0
+DEMZ.US,D,20240730,000000,33.7501,33.98,33.7501,33.98,1398,0
+DEMZ.US,D,20240731,000000,34.56,34.62,34.56,34.61,1319,0
+DEMZ.US,D,20240801,000000,34.18,34.18,33.87,34.03,1437,0
+DEMZ.US,D,20240802,000000,33.56,33.56,33.38,33.5,605,0
+DEMZ.US,D,20240805,000000,32.15,32.88,32.15,32.515,6408,0
+DEMZ.US,D,20240806,000000,32.75,33.27,32.75,32.92,1947,0
+DEMZ.US,D,20240807,000000,33.25,33.25,32.59,32.59,1911,0
+DEMZ.US,D,20240808,000000,32.96,33.44,32.96,33.44,491,0
+DEMZ.US,D,20240809,000000,33.44,33.57,33.365,33.57,6835,0
+DEMZ.US,D,20240812,000000,33.47,33.47,33.47,33.47,344,0
+DEMZ.US,D,20240813,000000,33.7208,34.06,33.7208,34.06,1243,0
+DEMZ.US,D,20240814,000000,34.07,34.13,34.07,34.13,371,0
+DEMZ.US,D,20240815,000000,34.54,34.74,34.54,34.74,1842,0
+DEMZ.US,D,20240816,000000,34.76,34.76,34.73,34.73,363,0
+DEMZ.US,D,20240819,000000,34.82,35.07,34.82,35.07,773,0
+DEMZ.US,D,20240820,000000,34.95,35.04,34.89,35.04,1602,0
+DEMZ.US,D,20240821,000000,35.29,35.29,35.29,35.29,146,0
+DEMZ.US,D,20240822,000000,35.09,35.09,35.03,35.03,590,0
+DEMZ.US,D,20240823,000000,35.2983,35.3822,35.2983,35.3822,7866,0
+DEMZ.US,D,20240826,000000,35.49,35.49,35.26,35.26,2603,0
+DEMZ.US,D,20240827,000000,35.305,35.3677,35.305,35.3677,652,0
+DEMZ.US,D,20240828,000000,35.33,35.33,35.1189,35.14,1072,0
+DEMZ.US,D,20240829,000000,35.12,35.12,35.12,35.12,229,0
+DEMZ.US,D,20240830,000000,35.2782,35.34,35.09,35.34,21891,0
+DEMZ.US,D,20240903,000000,35.29,35.29,34.59,34.59,2618,0
+DEMZ.US,D,20240904,000000,34.54,34.57,34.49,34.52,707,0
+DEMZ.US,D,20240905,000000,34.37,34.462,34.311,34.435,3719,0
+DEMZ.US,D,20240906,000000,34.58,34.58,33.961,34.05,16485,0
+DEMZ.US,D,20240909,000000,34.295,34.295,34.29,34.29,430,0
+DEMZ.US,D,20240910,000000,34.4,34.4,34.4,34.4,228,0
+DEMZ.US,D,20240911,000000,34.3383,34.6897,34.3383,34.6897,1750,0
+DEMZ.US,D,20240912,000000,34.65,34.95,34.65,34.92,838,0
+DEMZ.US,D,20240913,000000,35.01,35.23,35.01,35.19,1013,0
+DEMZ.US,D,20240916,000000,35.18,35.23,35.18,35.2293,998,0
+DEMZ.US,D,20240917,000000,35.39,35.45,35.18,35.22,618,0
+DEMZ.US,D,20240918,000000,35.06,35.1801,35.05,35.05,469,0
+DEMZ.US,D,20240919,000000,35.61,35.68,35.5711,35.6,1714,0
+DEMZ.US,D,20240920,000000,35.49,35.511,35.49,35.51,2261,0
+DEMZ.US,D,20240923,000000,35.51,35.571,35.51,35.57,491,0
+DEMZ.US,D,20240924,000000,35.69,35.69,35.681,35.69,499,0
+DEMZ.US,D,20240925,000000,35.63,35.7,35.63,35.7,300,0
+DEMZ.US,D,20240926,000000,35.91,35.98,35.82,35.97,4186,0
+DEMZ.US,D,20240927,000000,36.12,36.12,35.87,35.92,2057,0
+DEMZ.US,D,20240930,000000,35.75,35.971,35.74,35.96,1342,0
+DEMZ.US,D,20241001,000000,35.65,35.65,35.51,35.6,1524,0
+DEMZ.US,D,20241002,000000,35.42,35.6399,35.42,35.56,1048,0
+DEMZ.US,D,20241003,000000,35.44,35.5787,35.44,35.49,1422,0
+DEMZ.US,D,20241004,000000,35.622,35.78,35.622,35.78,383,0
+DEMZ.US,D,20241007,000000,35.59,35.5984,35.42,35.42,1283,0
+DEMZ.US,D,20241008,000000,35.61,35.78,35.61,35.78,901,0
+DEMZ.US,D,20241009,000000,35.83,36.16,35.83,36.12,10724,0
+DEMZ.US,D,20241010,000000,36.0296,36.0296,35.91,35.92,1799,0
+DEMZ.US,D,20241011,000000,36.16,36.21,36.125,36.21,3047,0
+DEMZ.US,D,20241014,000000,36.5516,36.5516,36.53,36.53,772,0
+DEMZ.US,D,20241015,000000,36.53,36.7074,36.15,36.15,2283,0
+DEMZ.US,D,20241016,000000,36.2,36.2,36.08,36.18,9316,0
+DEMZ.US,D,20241017,000000,36.47,36.47,36.17,36.17,657,0
+DEMZ.US,D,20241018,000000,36.31,36.34,36.25,36.33,4280,0
+DEMZ.US,D,20241021,000000,36.3,36.3,36.17,36.23,486,0
+DEMZ.US,D,20241022,000000,35.92,36.02,35.92,36.02,666,0
+DEMZ.US,D,20241023,000000,35.9724,35.9724,35.62,35.82,1896,0
+DEMZ.US,D,20241024,000000,35.74,35.74,35.7,35.7,1108,0
+DEMZ.US,D,20241025,000000,35.71,35.895,35.64,35.64,2888,0
+DEMZ.US,D,20241028,000000,35.85,35.87,35.77,35.78,2453,0
+DEMZ.US,D,20241029,000000,35.71,35.93,35.71,35.93,773,0
+DEMZ.US,D,20241030,000000,35.95,35.9601,35.7884,35.79,5203,0
+DEMZ.US,D,20241031,000000,35.55,35.55,35.08,35.08,1101,0
+DEMZ.US,D,20241101,000000,35.21,35.29,35.19,35.29,6379,0
+DEMZ.US,D,20241104,000000,35.22,35.34,35.11,35.24,1053,0
+DEMZ.US,D,20241105,000000,35.4,35.63,35.4,35.63,2120,0
+DEMZ.US,D,20241106,000000,35.7,36.24,35.7,36.17,4660,0
+DEMZ.US,D,20241107,000000,36.42,36.65,36.4,36.65,4229,0
+DEMZ.US,D,20241108,000000,36.66,36.7099,36.66,36.7,7409,0
+DEMZ.US,D,20241111,000000,36.31,36.706,36.31,36.55,21069,0
+DEMZ.US,D,20241112,000000,36.45,36.6595,36.45,36.58,9245,0
+DEMZ.US,D,20241113,000000,36.61,36.64,36.485,36.57,3239,0
+DEMZ.US,D,20241114,000000,36.63,36.63,36.49,36.49,668,0
+DEMZ.US,D,20241115,000000,36.22,36.22,35.88,35.88,1840,0
+DEMZ.US,D,20241118,000000,35.92,36.1,35.92,36.026,2600,0
+DEMZ.US,D,20241119,000000,36.08,36.23,36.06,36.21,3323,0
+DEMZ.US,D,20241120,000000,36.12,36.27,36.015,36.26,1330,0
+DEMZ.US,D,20241121,000000,36.7,36.73,36.7,36.73,873,0
+DEMZ.US,D,20241122,000000,36.81,36.91,36.7805,36.91,1420,0
+DEMZ.US,D,20241125,000000,37.03,37.095,37,37.06,2661,0
+DEMZ.US,D,20241126,000000,37.13,37.2175,37.08,37.2175,3357,0
+DEMZ.US,D,20241127,000000,37.13,37.17,37.035,37.0801,3406,0
+DEMZ.US,D,20241129,000000,37.24,37.3693,37.23,37.33,3145,0
+DEMZ.US,D,20241202,000000,37.35,37.55,37.35,37.55,2444,0
+DEMZ.US,D,20241203,000000,37.3874,37.55,37.3874,37.55,3231,0
+DEMZ.US,D,20241204,000000,37.79,37.97,37.79,37.97,3585,0
+DEMZ.US,D,20241205,000000,37.89,37.89,37.67,37.67,1532,0
+DEMZ.US,D,20241206,000000,37.79,37.95,37.79,37.86,19398,0
+DEMZ.US,D,20241209,000000,37.85,37.85,37.57,37.57,2317,0
+DEMZ.US,D,20241210,000000,37.76,37.76,37.5812,37.62,12764,0
+DEMZ.US,D,20241211,000000,37.75,37.8783,37.75,37.78,1059,0
+DEMZ.US,D,20241212,000000,37.7,37.77,37.65,37.66,4903,0
+DEMZ.US,D,20241213,000000,37.39,37.42,37.34,37.34,2800,0
+DEMZ.US,D,20241216,000000,37.4,37.58,37.391,37.4389,2219,0
+DEMZ.US,D,20241217,000000,37.41,37.43,37.26,37.26,10019,0
+DEMZ.US,D,20241218,000000,37.32,37.34,36.21,36.21,2526,0
+DEMZ.US,D,20241219,000000,36.42,36.4684,36.1957,36.1957,2677,0
+DEMZ.US,D,20241220,000000,35.87,36.75,35.87,36.44,3561,0
+DEMZ.US,D,20241223,000000,36.35,36.72,36.35,36.7,14035,0
+DEMZ.US,D,20241224,000000,36.7,37,36.7,37,579,0
+DEMZ.US,D,20241226,000000,37.07,37.22,36.985,37.13,1407,0
+DEMZ.US,D,20241227,000000,36.81,36.81,36.54,36.61,653,0
+DEMZ.US,D,20241230,000000,36.42,36.42,36.03,36.2,6247,0
+DEMZ.US,D,20241231,000000,36.18,36.24,35.94,35.94,6224,0
+DEMZ.US,D,20250102,000000,36.22,36.22,35.7993,35.95,2067,0
+DEMZ.US,D,20250103,000000,36.13,36.3327,36.105,36.3,1480,0
+DEMZ.US,D,20250106,000000,36.48,36.85,36.48,36.58,1765,0
+DEMZ.US,D,20250107,000000,36.78,36.78,36.28,36.28,1801,0
+DEMZ.US,D,20250108,000000,36.31,36.31,36.1801,36.31,1357,0
+DEMZ.US,D,20250110,000000,36.02,36.02,35.58,35.62,1719,0
+DEMZ.US,D,20250113,000000,35.41,35.64,35.295,35.64,6073,0
+DEMZ.US,D,20250114,000000,35.74,35.7695,35.54,35.76,1188,0
+DEMZ.US,D,20250115,000000,36.252,36.305,36.21,36.27,676,0
+DEMZ.US,D,20250116,000000,36.39,36.5,36.39,36.39,1739,0
+DEMZ.US,D,20250117,000000,36.7,36.83,36.6331,36.67,4126,0
+DEMZ.US,D,20250121,000000,36.95,37.51,36.95,37.1,3768,0
+DEMZ.US,D,20250122,000000,37.48,37.52,37.38,37.44,5154,0
+DEMZ.US,D,20250123,000000,37.38,37.49,37.38,37.49,4996,0
+DEMZ.US,D,20250124,000000,37.58,37.58,37.37,37.47,4229,0
+DEMZ.US,D,20250127,000000,36.71,36.8988,36.58,36.84,7467,0
+DEMZ.US,D,20250128,000000,36.96,37.18,36.8371,37.18,1663,0
+DEMZ.US,D,20250129,000000,37.21,37.21,36.99,36.99,2331,0
+DEMZ.US,D,20250130,000000,37.15,37.32,37.15,37.32,504,0
+DEMZ.US,D,20250131,000000,37.51,37.553,37.0315,37.12,1836,0
+DEMZ.US,D,20250203,000000,36.44,36.96,36.44,36.8605,8979,0
+DEMZ.US,D,20250204,000000,37,37.151,37,37.14,6486,0
+DEMZ.US,D,20250205,000000,36.9,37.17,36.87,37.14,14117,0
+DEMZ.US,D,20250206,000000,37.43,37.43,37.189,37.34,2023,0
+DEMZ.US,D,20250207,000000,37.45,37.45,36.97,37,5146,0
+DEMZ.US,D,20250210,000000,37.38,37.38,37.1214,37.2,3830,0
+DEMZ.US,D,20250211,000000,37.11,37.2,37.058,37.19,3154,0
+DEMZ.US,D,20250212,000000,36.71,36.98,36.69,36.87,5688,0
+DEMZ.US,D,20250213,000000,37.08,37.37,36.968,37.37,4249,0
+DEMZ.US,D,20250214,000000,37.33,37.39,37.2,37.2,11754,0
+DEMZ.US,D,20250218,000000,37.46,37.46,37.1801,37.36,2216,0
+DEMZ.US,D,20250219,000000,36.92,37.38,36.92,37.38,6951,0
+DEMZ.US,D,20250220,000000,37.25,37.25,37.22,37.22,1282,0
+DEMZ.US,D,20250221,000000,37.06,37.06,36.6212,36.67,2542,0
+DEMZ.US,D,20250224,000000,36.84,36.84,36.47,36.57,10607,0
+DEMZ.US,D,20250225,000000,36.56,36.61,36.2679,36.38,4016,0
+DEMZ.US,D,20250226,000000,36.6,36.745,36.3384,36.42,3923,0
+DEMZ.US,D,20250227,000000,36.53,36.54,35.73,35.73,4638,0
+DEMZ.US,D,20250228,000000,35.76,36.23,35.76,36.23,3921,0
+DEMZ.US,D,20250303,000000,36.34,36.34,35.6469,35.6469,2137,0
+DEMZ.US,D,20250304,000000,35.51,35.72,35.19,35.42,5176,0
+DEMZ.US,D,20250305,000000,35.42,35.81,35.23,35.805,4124,0
+DEMZ.US,D,20250306,000000,35.43,35.5784,35.1282,35.17,1410,0
+DEMZ.US,D,20250307,000000,35.05,35.28,34.82,35.27,2697,0
+DEMZ.US,D,20250310,000000,34.81,34.81,34.36,34.41,6381,0
+DEMZ.US,D,20250311,000000,34.25,34.25,33.93,33.94,13255,0
+DEMZ.US,D,20250312,000000,34.25,34.25,34.1022,34.16,2122,0
+DEMZ.US,D,20250313,000000,33.99,33.99,33.5,33.5,4563,0
+DEMZ.US,D,20250314,000000,33.49,34.29,33.49,34.29,27441,0
+DEMZ.US,D,20250317,000000,34.39,34.64,34.39,34.64,3141,0
+DEMZ.US,D,20250318,000000,34.56,34.56,34.27,34.28,3006,0
+DEMZ.US,D,20250319,000000,34.4799,34.74,34.4799,34.64,857,0
+DEMZ.US,D,20250320,000000,34.62,34.62,34.41,34.41,843,0
+DEMZ.US,D,20250321,000000,34.4,34.43,34.33,34.43,3150,0
+DEMZ.US,D,20250324,000000,34.81,35.1,34.81,35.08,11119,0
+DEMZ.US,D,20250325,000000,35.28,35.28,35.06,35.21,12305,0
+DEMZ.US,D,20250326,000000,35.23,35.23,34.79,34.85,3800,0
+DEMZ.US,D,20250327,000000,34.84,34.87,34.64,34.78,4486,0
+DEMZ.US,D,20250328,000000,34.56,34.56,34.0101,34.03,3690,0
+DEMZ.US,D,20250331,000000,33.6,34.259,33.6,34.19,2972,0
+DEMZ.US,D,20250401,000000,34.2,34.46,34.2,34.46,478,0
+DEMZ.US,D,20250402,000000,34.45,34.75,34.2,34.71,9475,0
+DEMZ.US,D,20250403,000000,33.3,33.6,32.99,32.99,19363,0
+DEMZ.US,D,20250404,000000,32.99,32.99,31.1615,31.1615,7309,0
+DEMZ.US,D,20250407,000000,30.15,31.8,29.7,31,8780,0
+DEMZ.US,D,20250408,000000,31.8,32.12,30.24,30.71,16222,0
+DEMZ.US,D,20250409,000000,30.34,33.09,30.34,32.95,12090,0
+DEMZ.US,D,20250410,000000,32.91,32.91,32.17,32.36,5417,0
+DEMZ.US,D,20250411,000000,32.18,32.875,32.1,32.78,3222,0
+DEMZ.US,D,20250414,000000,33.42,33.42,33.2,33.2,4170,0
+DEMZ.US,D,20250415,000000,33.3992,33.3992,33.06,33.06,2423,0
+DEMZ.US,D,20250416,000000,32.58,32.88,32.06,32.35,641,0
+DEMZ.US,D,20250417,000000,32.53,32.6,32.28,32.42,1505,0
+DEMZ.US,D,20250421,000000,32.07,32.07,31.3992,31.67,1922,0
+DEMZ.US,D,20250422,000000,32.18,32.58,32.18,32.52,3118,0
+DEMZ.US,D,20250423,000000,33.52,33.62,33.07,33.07,2307,0
+DEMZ.US,D,20250424,000000,33.21,33.79,33.21,33.79,1535,0
+DEMZ.US,D,20250425,000000,33.75,33.93,33.75,33.93,2959,0
+DEMZ.US,D,20250428,000000,33.985,33.99,33.6755,33.99,4387,0
+DEMZ.US,D,20250429,000000,33.99,34.32,33.99,34.2736,4808,0
+DEMZ.US,D,20250430,000000,33.7,34.31,33.64,34.31,1602,0
+DEMZ.US,D,20250501,000000,34.74,34.99,34.66,34.66,6095,0
+DEMZ.US,D,20250502,000000,35.01,35.2971,35.01,35.29,1599,0
+DEMZ.US,D,20250505,000000,35.01,35.38,35.01,35.16,2167,0
+DEMZ.US,D,20250506,000000,34.93,35.02,34.83,35,4335,0
+DEMZ.US,D,20250507,000000,35.16,35.2,34.9398,35.19,1651,0
+DEMZ.US,D,20250508,000000,35.5,35.5845,35.2,35.46,10951,0
+DEMZ.US,D,20250509,000000,35.46,35.46,35.24,35.38,3357,0
+DEMZ.US,D,20250512,000000,36.2,36.4788,36.08,36.41,2600,0
+DEMZ.US,D,20250513,000000,36.81,36.88,36.7881,36.88,3460,0
+DEMZ.US,D,20250514,000000,36.88,36.88,36.77,36.79,2236,0
+DEMZ.US,D,20250515,000000,37.0262,37.16,36.93,37.16,1847,0
+DEMZ.US,D,20250516,000000,37.11,37.25,37.11,37.25,1637,0
+DEMZ.US,D,20250519,000000,36.98,37.45,36.98,37.45,3310,0
+DEMZ.US,D,20250520,000000,37.3,37.3,37.09,37.16,955,0
+DEMZ.US,D,20250521,000000,37.08,37.2488,36.6195,36.78,2830,0
+DEMZ.US,D,20250522,000000,36.6982,36.78,36.58,36.58,991,0
+DEMZ.US,D,20250523,000000,36.47,36.47,36.37,36.4,484,0
+DEMZ.US,D,20250527,000000,36.71,37.21,36.71,37.21,7140,0
+DEMZ.US,D,20250528,000000,37.31,37.31,36.95,36.95,6173,0
+DEMZ.US,D,20250529,000000,37.22,37.22,36.81,36.81,614,0
+DEMZ.US,D,20250530,000000,36.81,37.03,36.7716,37.03,1572,0
+DEMZ.US,D,20250602,000000,37.03,37.2,36.89,37.2,1454,0
+DEMZ.US,D,20250603,000000,37.265,37.42,37.265,37.42,526,0
+DEMZ.US,D,20250604,000000,37.4,37.4463,37.4,37.4463,1096,0
+DEMZ.US,D,20250605,000000,37.62,37.62,37.41,37.41,1634,0
+DEMZ.US,D,20250606,000000,37.73,37.7793,37.6,37.6,1825,0
+DEMZ.US,D,20250609,000000,37.87,37.93,37.69,37.74,1998,0
+DEMZ.US,D,20250610,000000,37.75,37.9,37.75,37.9,725,0
+DEMZ.US,D,20250611,000000,37.97,37.97,37.67,37.77,4152,0
+DEMZ.US,D,20250612,000000,37.77,37.87,37.7,37.87,3717,0
+DEMZ.US,D,20250613,000000,37.42,37.42,37.24,37.24,1377,0
+DEMZ.US,D,20250617,000000,37.61,37.61,37.43,37.43,784,0
+DEMZ.US,D,20250618,000000,37.6,37.612,37.41,37.43,3393,0
+DEMZ.US,D,20250620,000000,37.7,37.7,37.25,37.31,906,0
+DEMZ.US,D,20250623,000000,37.31,37.56,37.21,37.56,2328,0
+DEMZ.US,D,20250624,000000,38.09,38.28,38.04,38.28,6806,0
+DEMZ.US,D,20250625,000000,38.1931,38.1931,38.18,38.18,800,0
+DEMZ.US,D,20250626,000000,38.31,38.5217,38.31,38.5217,1393,0
+DEMZ.US,D,20250627,000000,38.58,38.725,38.55,38.7,887,0
+DEMZ.US,D,20250630,000000,38.73,38.96,38.72,38.96,10400,0
+DEMZ.US,D,20250701,000000,38.96,38.96,38.8403,38.8403,301,0
+DEMZ.US,D,20250702,000000,38.76,39,38.76,39,1273,0
+DEMZ.US,D,20250703,000000,39,39.35,39,39.255,2898,0
+DEMZ.US,D,20250707,000000,39.14,39.31,39.01,39.1,1305,0
+DEMZ.US,D,20250708,000000,39.03,39.07,38.98,38.98,1952,0
+DEMZ.US,D,20250709,000000,39.26,39.31,39.0516,39.31,976,0
+DEMZ.US,D,20250710,000000,39.22,39.373,39.145,39.2587,1474,0
+DEMZ.US,D,20250711,000000,39.18,39.18,38.9918,39.12,1053,0
+DEMZ.US,D,20250714,000000,38.95,39.18,38.95,39.04,1726,0
+DEMZ.US,D,20250715,000000,39.45,39.45,38.9561,38.9561,2014,0
+DEMZ.US,D,20250716,000000,39.09,39.1177,38.82,39.1177,2336,0
+DEMZ.US,D,20250717,000000,39.21,39.3555,39.21,39.3555,1679,0
+DEMZ.US,D,20250718,000000,39.263,39.315,39.26,39.2979,1255,0
+DEMZ.US,D,20250721,000000,39.54,39.86,39.45,39.4762,20784,0
+DEMZ.US,D,20250722,000000,39.34,39.42,39.28,39.3759,9125,0
+DEMZ.US,D,20250723,000000,39.74,39.74,39.495,39.544,5541,0
+DEMZ.US,D,20250724,000000,39.74,39.74,39.6766,39.6766,4883,0
+DEMZ.US,D,20250725,000000,39.78,39.78,39.7435,39.7435,375,0
+DEMZ.US,D,20250728,000000,39.98,39.98,39.785,39.8356,2505,0
+DEMZ.US,D,20250729,000000,40,40.0366,39.8862,39.9021,1206,0
+DEMZ.US,D,20250730,000000,39.98,39.98,39.77,39.803,3935,0
+DEMZ.US,D,20250731,000000,40.26,40.26,39.7962,39.7962,3539,0
+DEMZ.US,D,20250801,000000,39.48,39.48,39.0774,39.1809,5369,0
+DEMZ.US,D,20250804,000000,39.685,39.9472,39.64,39.9472,1414,0
+DEMZ.US,D,20250805,000000,39.95,39.95,39.605,39.608,1666,0
+DEMZ.US,D,20250806,000000,39.61,39.89,39.61,39.8866,1991,0
+DEMZ.US,D,20250807,000000,40.08,40.08,39.7478,39.8603,2932,0
+DEMZ.US,D,20250808,000000,40.07,40.1334,40.03,40.1334,764,0
+DEMZ.US,D,20250811,000000,40.18,40.195,39.9915,39.9915,835,0
+DEMZ.US,D,20250812,000000,40.19,40.47,40.19,40.4518,659,0
+DEMZ.US,D,20250813,000000,40.6124,40.7565,40.5875,40.7565,1372,0
+DEMZ.US,D,20250814,000000,40.5273,40.5338,40.5273,40.5338,520,0
+DEMZ.US,D,20250815,000000,40.44,40.44,40.29,40.2949,5098,0
+DEMZ.US,D,20250818,000000,40.23,40.2648,40.23,40.2648,545,0
+DEMZ.US,D,20250819,000000,40.0706,40.15,40.0706,40.15,382,0
+DEMZ.US,D,20250820,000000,40.03,40.09,39.8476,40.0769,3997,0
+DEMZ.US,D,20250821,000000,40.015,40.0548,39.8637,39.8637,1121,0
+DEMZ.US,D,20250822,000000,40.545,40.545,40.3913,40.3913,1340,0
+DEMZ.US,D,20250825,000000,40.4,40.4,40.2533,40.2533,1200,0
+DEMZ.US,D,20250826,000000,40.2545,40.3158,40.19,40.3158,1280,0
+DEMZ.US,D,20250827,000000,40.36,40.4672,40.35,40.4672,3388,0
+DEMZ.US,D,20250828,000000,40.55,40.6446,40.44,40.6446,1041,0
+DEMZ.US,D,20250829,000000,40.24,40.3232,40.24,40.3232,484,0
+DEMZ.US,D,20250902,000000,39.74,40.0287,39.74,40.0287,945,0
+DEMZ.US,D,20250903,000000,40.28,40.3623,40.18,40.3623,1173,0
+DEMZ.US,D,20250904,000000,40.32,40.7473,40.32,40.7473,756,0
+DEMZ.US,D,20250905,000000,40.46,40.6046,40.46,40.6046,1283,0
+DEMZ.US,D,20250908,000000,41.09,41.2,40.72,40.7556,4565,0
+DEMZ.US,D,20250909,000000,40.88,40.92,40.7465,40.9082,2129,0
+DEMZ.US,D,20250910,000000,40.59,40.59,40.5403,40.5403,1227,0
+DEMZ.US,D,20250911,000000,40.54,41.1181,40.54,41.1181,808,0
+DEMZ.US,D,20250912,000000,41.12,41.12,40.9465,40.9465,453,0
+DEMZ.US,D,20250915,000000,40.95,41.2,40.95,41.1566,675,0
+DEMZ.US,D,20250916,000000,41.09,41.09,40.965,41.0347,5351,0
+DEMZ.US,D,20250917,000000,41.01,41.22,41.01,41.0363,916,0
+DEMZ.US,D,20250918,000000,41.5,41.5,41.3849,41.3849,713,0
+DEMZ.US,D,20250919,000000,41.39,41.65,41.39,41.579,721,0
+DEMZ.US,D,20250922,000000,41.58,41.86,41.17,41.8013,2687,0
+DEMZ.US,D,20250924,000000,41.44,41.46,41.26,41.3479,1488,0
+DEMZ.US,D,20250925,000000,41.03,41.21,40.99,41.0983,4869,0
+DEMZ.US,D,20250926,000000,41.3,41.46,41.3,41.4182,2159,0
+DEMZ.US,D,20250929,000000,41.42,41.65,41.42,41.4972,3011,0
+DEMZ.US,D,20250930,000000,41.5,41.7978,41.5,41.7978,843,0
+DEMZ.US,D,20251001,000000,41.63,42,41.63,41.9927,1586,0
+DEMZ.US,D,20251002,000000,42.16,42.17,41.9899,42.1419,1849,0
+DEMZ.US,D,20251003,000000,42.23,42.315,42.063,42.063,1438,0
+DEMZ.US,D,20251006,000000,42.64,42.67,42.49,42.5432,3778,0
+DEMZ.US,D,20251007,000000,42.78,42.78,42.2759,42.2759,1314,0
+DEMZ.US,D,20251008,000000,42.4,42.6205,42.38,42.6205,15385,0
+DEMZ.US,D,20251009,000000,42.73,42.73,42.34,42.4403,2486,0
+DEMZ.US,D,20251010,000000,42.53,42.53,41.2031,41.2031,2800,0
+DEMZ.US,D,20251013,000000,41.87,41.87,41.705,41.7252,5916,0
+DEMZ.US,D,20251014,000000,41.57,41.7081,41.57,41.7081,450,0
+DEMZ.US,D,20251015,000000,42.25,42.359,42.0495,42.0495,3052,0
+DEMZ.US,D,20251016,000000,42.2,42.2,41.8428,41.8428,1171,0
+DEMZ.US,D,20251017,000000,41.9,42.0983,41.9,42.0983,486,0
+DEMZ.US,D,20251020,000000,42.45,42.6917,42.45,42.6574,2909,0
+DEMZ.US,D,20251021,000000,42.64,42.829,42.64,42.8099,1467,0
+DEMZ.US,D,20251022,000000,42.9,42.9,42.48,42.5796,1555,0
+DEMZ.US,D,20251023,000000,42.59,43.02,42.59,42.9869,1708,0
+DEMZ.US,D,20251024,000000,43.381,43.48,43.3805,43.3805,2109,0
+DEMZ.US,D,20251027,000000,43.85,43.94,43.8,43.925,5878,0
+DEMZ.US,D,20251028,000000,44.08,44.08,43.751,43.7745,6509,0
+DEMZ.US,D,20251029,000000,43.99,43.99,43.5695,43.6403,3358,0
+DEMZ.US,D,20251030,000000,43.64,43.64,43.3333,43.3333,3090,0
+DEMZ.US,D,20251031,000000,43.39,43.39,43.19,43.1904,1184,0
+DEMZ.US,D,20251103,000000,43.29,43.29,43.105,43.1198,1260,0
+DEMZ.US,D,20251104,000000,42.84,42.84,42.6803,42.6803,1941,0
+DEMZ.US,D,20251105,000000,42.58,42.943,42.58,42.9052,1820,0
+DEMZ.US,D,20251106,000000,42.44,42.44,42.1994,42.1994,2496,0
+DEMZ.US,D,20251107,000000,42.04,42.2367,41.7352,42.2367,9179,0
+DEMZ.US,D,20251110,000000,42.79,42.9,42.69,42.8963,6563,0
+DEMZ.US,D,20251111,000000,42.79,42.8208,42.79,42.8208,1795,0
+DEMZ.US,D,20251112,000000,42.97,43.03,42.96,42.9747,2450,0
+DEMZ.US,D,20251113,000000,42.624,42.624,42.27,42.2808,2166,0
+DEMZ.US,D,20251114,000000,42.285,42.285,42.0035,42.0035,2531,0
+DEMZ.US,D,20251117,000000,41.91,42.18,41.425,41.5928,4657,0
+DEMZ.US,D,20251118,000000,41.234,41.43,41.234,41.3109,1328,0
+DEMZ.US,D,20251119,000000,41.47,41.52,41.33,41.4359,3142,0
+DEMZ.US,D,20251120,000000,42.23,42.23,40.68,40.7004,11438,0
+DEMZ.US,D,20251121,000000,41.4712,41.4712,41.2663,41.2663,727,0
+DEMZ.US,D,20251124,000000,41.62,42.05,41.62,41.9781,14954,0
+DEMZ.US,D,20251125,000000,41.7285,42.3154,41.7285,42.3154,1034,0
+DEMZ.US,D,20251126,000000,42.47,42.5164,42.47,42.5164,1238,0
+DEMZ.US,D,20251128,000000,42.51,42.6935,42.51,42.6935,1140,0
+DEMZ.US,D,20251201,000000,42.6899,42.785,42.5851,42.5851,2731,0
+DEMZ.US,D,20251202,000000,42.75,42.8585,42.7099,42.7484,4325,0
+DEMZ.US,D,20251203,000000,42.75,42.86,42.6101,42.8425,4511,0
+DEMZ.US,D,20251204,000000,42.71,42.9,42.71,42.7945,2342,0
+DEMZ.US,D,20251205,000000,43.07,43.1291,43.0308,43.0308,1982,0
+DEMZ.US,D,20251208,000000,43.021,43.021,42.8206,42.8647,2151,0
+DEMZ.US,D,20251209,000000,42.86,42.99,42.86,42.8964,1273,0
+DEMZ.US,D,20251210,000000,42.84,43.0786,42.74,43.0786,28882,0
+DEMZ.US,D,20251211,000000,42.9,43.33,42.9,43.3011,3527,0
+DEMZ.US,D,20251212,000000,43.19,43.19,42.65,42.6695,7803,0
+DEMZ.US,D,20251215,000000,42.99,42.99,42.6,42.6673,5242,0
+DEMZ.US,D,20251216,000000,42.66,42.69,42.43,42.6466,8882,0
+DEMZ.US,D,20251217,000000,42.65,42.65,42.1695,42.1695,3589,0
+DEMZ.US,D,20251218,000000,42.75,42.77,42.48,42.5796,8932,0
+DEMZ.US,D,20251219,000000,42.855,43.05,42.855,42.9844,8399,0
+DEMZ.US,D,20251222,000000,43.35,43.35,43.15,43.3028,17085,0
+DEMZ.US,D,20251223,000000,43.15,43.44,43.15,43.4228,3889,0
+DEMZ.US,D,20251224,000000,43.44,43.64,43.44,43.5895,12333,0
+DEMZ.US,D,20251226,000000,43.72,43.72,43.54,43.604,25548,0
+DEMZ.US,D,20251229,000000,43.47,43.54,43.395,43.5072,5333,0
+DEMZ.US,D,20251230,000000,43.16,43.16,43.02,43.0265,1417,0
+DEMZ.US,D,20251231,000000,43.13,43.13,42.645,42.6588,3833,0
+DEMZ.US,D,20260102,000000,42.91,42.91,42.52,42.6989,4856,0
+DEMZ.US,D,20260105,000000,43.06,43.38,43.04,43.2157,4847,0
+DEMZ.US,D,20260106,000000,43.29,43.69,43.22,43.6529,2944,0
+DEMZ.US,D,20260107,000000,43.59,43.59,43.42,43.4611,3721,0
+DEMZ.US,D,20260108,000000,43.31,43.46,43.3,43.4177,7951,0
+DEMZ.US,D,20260112,000000,43.84,43.9117,43.825,43.9117,1375,0
+DEMZ.US,D,20260113,000000,43.82,43.82,43.68,43.7279,1175,0
+DEMZ.US,D,20260114,000000,43.73,43.73,43.28,43.5278,1120,0
+DEMZ.US,D,20260115,000000,44.06,44.075,43.998,43.998,801,0
+DEMZ.US,D,20260116,000000,44.12,44.12,44.0161,44.0161,417,0
+DEMZ.US,D,20260120,000000,43.31,43.58,43.0619,43.0619,4251,0
+DEMZ.US,D,20260121,000000,43.6,43.72,43.35,43.7163,2852,0
+DEMZ.US,D,20260122,000000,44.2,44.2,43.75,43.8394,1311,0
+DEMZ.US,D,20260123,000000,43.82,43.915,43.82,43.8782,2312,0
+DEMZ.US,D,20260126,000000,44.08,44.34,44.08,44.2305,5113,0
+DEMZ.US,D,20260127,000000,44.32,44.53,44.32,44.5007,2762,0
+DEMZ.US,D,20260128,000000,44.28,44.4,44.12,44.1522,6879,0
+DEMZ.US,D,20260129,000000,43.58,44.25,43.58,44.2183,4986,0
+DEMZ.US,D,20260130,000000,43.76,43.7899,43.5,43.5562,3450,0
+DEMZ.US,D,20260202,000000,43.3,43.75,43.3,43.6519,3163,0
+DEMZ.US,D,20260203,000000,43.67,43.67,42.56,42.672,7004,0
+DEMZ.US,D,20260204,000000,42.61,42.61,42,42.0571,7867,0
+DEMZ.US,D,20260205,000000,41.975,41.975,41.695,41.7891,2008,0
+DEMZ.US,D,20260206,000000,41.79,42.7436,41.79,42.7436,31301,0
+DEMZ.US,D,20260209,000000,42.66,43.01,42.66,43.005,1308,0
+DEMZ.US,D,20260210,000000,43.01,43.04,42.76,42.7764,3254,0
+DEMZ.US,D,20260211,000000,43.1,43.1,42.5,42.5984,1378,0
+DEMZ.US,D,20260212,000000,42.74,42.749,42.0077,42.0077,2003,0
+DEMZ.US,D,20260213,000000,42.48,42.545,42.24,42.2856,1444,0
+DEMZ.US,D,20260217,000000,42.21,42.43,42,42.2876,5890,0
+DEMZ.US,D,20260218,000000,42.47,42.8,42.375,42.5999,6647,0

daily/us/nasdaq etfs/dukh.us.txt

@@ -0,0 +1,399 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DUKH.US,D,20240715,000000,25.23,25.23,25.2166,25.2166,2204,0
+DUKH.US,D,20240716,000000,25.24,25.3,25.24,25.293,3902,0
+DUKH.US,D,20240717,000000,25.26,25.27,25.26,25.2603,2000,0
+DUKH.US,D,20240718,000000,25.23,25.23,25.21,25.2101,866,0
+DUKH.US,D,20240719,000000,25.195,25.2022,25.19,25.1962,3617,0
+DUKH.US,D,20240722,000000,25.25,25.25,25.2373,25.25,4144,0
+DUKH.US,D,20240723,000000,25.25,25.2599,25.2251,25.2251,1943,0
+DUKH.US,D,20240724,000000,25.212,25.212,25.1252,25.1252,821,0
+DUKH.US,D,20240725,000000,25.19,25.19,25.165,25.165,2814,0
+DUKH.US,D,20240726,000000,25.24,25.24,25.215,25.2213,658,0
+DUKH.US,D,20240729,000000,25.21,25.22,25.19,25.2025,14038,0
+DUKH.US,D,20240730,000000,25.22,25.22,25.2,25.2,1878,0
+DUKH.US,D,20240731,000000,25.27,25.27,25.2611,25.2634,942,0
+DUKH.US,D,20240801,000000,25.3011,25.3011,25.2573,25.2573,878,0
+DUKH.US,D,20240802,000000,25.24,25.25,25.21,25.2265,2165,0
+DUKH.US,D,20240805,000000,24.885,24.95,24.885,24.92,1814,0
+DUKH.US,D,20240806,000000,25.055,25.055,25.0156,25.0156,5564,0
+DUKH.US,D,20240807,000000,25.1102,25.1102,25.0351,25.0351,5392,0
+DUKH.US,D,20240808,000000,24.67,25.11,24.67,25.105,25485,0
+DUKH.US,D,20240809,000000,25.1399,25.1399,25.105,25.1219,800,0
+DUKH.US,D,20240812,000000,25.115,25.115,25.0992,25.0992,828,0
+DUKH.US,D,20240813,000000,25.17,25.215,25.16,25.215,627,0
+DUKH.US,D,20240814,000000,25.245,25.27,25.245,25.27,732,0
+DUKH.US,D,20240815,000000,25.264,25.28,25.263,25.263,2871,0
+DUKH.US,D,20240816,000000,25.3,25.36,25.3,25.3517,2033,0
+DUKH.US,D,20240819,000000,25.37,25.41,25.359,25.3879,4557,0
+DUKH.US,D,20240820,000000,25.66,25.66,25.395,25.4,4398,0
+DUKH.US,D,20240821,000000,25.449,25.49,25.44,25.4578,6740,0
+DUKH.US,D,20240822,000000,25.424,25.43,25.4,25.4,1988,0
+DUKH.US,D,20240823,000000,25.515,25.56,25.515,25.5569,3659,0
+DUKH.US,D,20240826,000000,25.55,25.55,25.515,25.515,300,0
+DUKH.US,D,20240827,000000,25.5252,25.5252,25.525,25.525,200,0
+DUKH.US,D,20240828,000000,25.53,25.54,25.51,25.525,2366,0
+DUKH.US,D,20240829,000000,25.53,25.555,25.53,25.555,1133,0
+DUKH.US,D,20240830,000000,25.56,25.56,25.5173,25.5356,1700,0
+DUKH.US,D,20240903,000000,25.8,25.8,25.485,25.4853,438,0
+DUKH.US,D,20240904,000000,25.5,25.57,25.5,25.5665,2710,0
+DUKH.US,D,20240905,000000,25.52,25.52,25.5097,25.5097,1148,0
+DUKH.US,D,20240906,000000,25.5194,25.5194,25.48,25.4801,400,0
+DUKH.US,D,20240909,000000,25.525,25.5574,25.5141,25.5574,2601,0
+DUKH.US,D,20240910,000000,25.535,25.5549,25.535,25.5549,238,0
+DUKH.US,D,20240911,000000,25.54,25.5901,25.54,25.5901,402,0
+DUKH.US,D,20240912,000000,25.58,25.64,25.58,25.6244,3077,0
+DUKH.US,D,20240913,000000,25.695,25.71,25.69,25.6909,3260,0
+DUKH.US,D,20240916,000000,25.725,25.77,25.725,25.7666,1457,0
+DUKH.US,D,20240917,000000,25.78,25.81,25.77,25.7777,3954,0
+DUKH.US,D,20240918,000000,25.75,25.84,25.75,25.775,10125,0
+DUKH.US,D,20240919,000000,25.845,25.8576,25.845,25.8576,408,0
+DUKH.US,D,20240920,000000,25.85,25.8678,25.82,25.8678,7058,0
+DUKH.US,D,20240923,000000,25.845,25.87,25.845,25.8539,872,0
+DUKH.US,D,20240924,000000,25.85,25.87,25.85,25.865,203,0
+DUKH.US,D,20240925,000000,25.855,25.855,25.8357,25.8391,585,0
+DUKH.US,D,20240926,000000,25.835,25.88,25.835,25.8742,609,0
+DUKH.US,D,20240927,000000,25.905,25.905,25.895,25.895,428,0
+DUKH.US,D,20240930,000000,25.9022,25.9022,25.8528,25.8653,1700,0
+DUKH.US,D,20241001,000000,25.86,25.8801,25.86,25.8801,22821,0
+DUKH.US,D,20241002,000000,25.8611,25.895,25.8611,25.895,131,0
+DUKH.US,D,20241003,000000,25.878,25.878,25.8451,25.8451,201,0
+DUKH.US,D,20241004,000000,25.8,25.8173,25.78,25.8173,967,0
+DUKH.US,D,20241007,000000,25.6599,25.6599,25.6,25.6046,2333,0
+DUKH.US,D,20241008,000000,25.635,25.6697,25.635,25.665,701,0
+DUKH.US,D,20241009,000000,25.68,25.68,25.6571,25.68,1994,0
+DUKH.US,D,20241010,000000,25.626,25.66,25.626,25.6501,1867,0
+DUKH.US,D,20241011,000000,25.66,25.73,25.66,25.7233,1234,0
+DUKH.US,D,20241014,000000,25.671,25.73,25.671,25.73,221,0
+DUKH.US,D,20241015,000000,25.74,25.7577,25.74,25.7518,863,0
+DUKH.US,D,20241016,000000,25.7976,25.81,25.78,25.7927,29072,0
+DUKH.US,D,20241017,000000,25.74,25.7401,25.73,25.73,603,0
+DUKH.US,D,20241018,000000,25.76,25.78,25.76,25.765,2518,0
+DUKH.US,D,20241021,000000,25.6929,25.6929,25.66,25.66,1200,0
+DUKH.US,D,20241022,000000,25.63,25.6651,25.63,25.6651,618,0
+DUKH.US,D,20241023,000000,25.6183,25.6183,25.554,25.554,11458,0
+DUKH.US,D,20241024,000000,25.575,25.5955,25.57,25.5955,500,0
+DUKH.US,D,20241025,000000,25.6392,25.6392,25.57,25.5756,1176,0
+DUKH.US,D,20241028,000000,25.64,25.65,25.595,25.6015,6636,0
+DUKH.US,D,20241029,000000,25.55,25.595,25.5471,25.595,20401,0
+DUKH.US,D,20241030,000000,25.6127,25.6127,25.5831,25.5831,396,0
+DUKH.US,D,20241031,000000,25.535,25.555,25.5298,25.5298,507,0
+DUKH.US,D,20241101,000000,25.53,25.5301,25.4907,25.4907,672,0
+DUKH.US,D,20241104,000000,25.5899,25.5899,25.5725,25.5749,406,0
+DUKH.US,D,20241105,000000,25.48,25.5391,25.48,25.5391,402,0
+DUKH.US,D,20241106,000000,25.55,25.55,25.51,25.5359,4510,0
+DUKH.US,D,20241107,000000,25.5884,25.66,25.5884,25.6442,7587,0
+DUKH.US,D,20241108,000000,25.7,25.75,25.7,25.75,1961,0
+DUKH.US,D,20241111,000000,25.7024,25.7024,25.673,25.673,1251,0
+DUKH.US,D,20241112,000000,25.65,25.66,25.56,25.56,3270,0
+DUKH.US,D,20241113,000000,25.56,25.59,25.56,25.56,1401,0
+DUKH.US,D,20241114,000000,25.53,25.5761,25.5214,25.5214,2401,0
+DUKH.US,D,20241115,000000,25.471,25.5101,25.471,25.5101,6567,0
+DUKH.US,D,20241118,000000,25.5429,25.5451,25.5301,25.5451,900,0
+DUKH.US,D,20241119,000000,25.54,25.57,25.54,25.55,1121,0
+DUKH.US,D,20241120,000000,25.523,25.5313,25.5,25.5313,1191,0
+DUKH.US,D,20241121,000000,25.56,25.5697,25.535,25.535,2754,0
+DUKH.US,D,20241122,000000,25.54,25.54,25.515,25.515,4201,0
+DUKH.US,D,20241125,000000,25.59,25.6,25.56,25.5772,5586,0
+DUKH.US,D,20241126,000000,25.6099,25.6099,25.54,25.565,838,0
+DUKH.US,D,20241127,000000,25.5808,25.61,25.5808,25.6,871,0
+DUKH.US,D,20241129,000000,25.64,25.67,25.6379,25.67,351,0
+DUKH.US,D,20241202,000000,25.6289,25.6423,25.6289,25.6423,260,0
+DUKH.US,D,20241203,000000,25.67,25.67,25.635,25.635,3012,0
+DUKH.US,D,20241204,000000,25.6598,25.685,25.6568,25.685,2212,0
+DUKH.US,D,20241205,000000,25.42,25.42,25.4139,25.4139,400,0
+DUKH.US,D,20241206,000000,25.51,25.51,25.43,25.455,2836,0
+DUKH.US,D,20241209,000000,25.4386,25.4386,25.4278,25.4278,583,0
+DUKH.US,D,20241210,000000,25.44,25.44,25.41,25.421,792,0
+DUKH.US,D,20241211,000000,25.4314,25.4314,25.4151,25.4151,202,0
+DUKH.US,D,20241212,000000,25.391,25.391,25.3752,25.3752,524,0
+DUKH.US,D,20241213,000000,25.335,25.335,25.3224,25.3224,284,0
+DUKH.US,D,20241216,000000,25.35,25.355,25.35,25.355,1330,0
+DUKH.US,D,20241217,000000,25.3175,25.3175,25.3109,25.3109,200,0
+DUKH.US,D,20241218,000000,25.29,25.31,25.1286,25.1286,4124,0
+DUKH.US,D,20241219,000000,25.0753,25.0753,25.05,25.0628,301,0
+DUKH.US,D,20241220,000000,25.17,25.17,25.1606,25.1606,599,0
+DUKH.US,D,20241223,000000,25.1209,25.1354,25.12,25.135,920,0
+DUKH.US,D,20241224,000000,25.1432,25.1778,25.1432,25.1778,201,0
+DUKH.US,D,20241226,000000,25.13,25.2052,25.13,25.2052,1025,0
+DUKH.US,D,20241227,000000,25.1729,25.175,25.1729,25.175,214,0
+DUKH.US,D,20241230,000000,25.15,25.19,25.15,25.1823,2201,0
+DUKH.US,D,20241231,000000,25.19,25.1985,25.1891,25.1891,400,0
+DUKH.US,D,20250102,000000,25.22,25.225,25.2006,25.225,1203,0
+DUKH.US,D,20250103,000000,25.242,25.2628,25.24,25.2628,1203,0
+DUKH.US,D,20250106,000000,25.29,25.29,25.285,25.285,306,0
+DUKH.US,D,20250108,000000,25.25,25.25,25.155,25.1842,30329,0
+DUKH.US,D,20250110,000000,25.13,25.13,25.075,25.075,41237,0
+DUKH.US,D,20250113,000000,25.0016,25.0143,24.99,25.0143,6128,0
+DUKH.US,D,20250114,000000,25.04,25.04,25.0274,25.0281,29637,0
+DUKH.US,D,20250115,000000,25.12,25.149,25.1077,25.149,4236,0
+DUKH.US,D,20250116,000000,25.145,25.17,25.145,25.1597,307,0
+DUKH.US,D,20250117,000000,25.18,25.19,25.17,25.1802,8409,0
+DUKH.US,D,20250121,000000,25.2,25.24,25.2,25.24,532,0
+DUKH.US,D,20250122,000000,25.21,25.22,25.205,25.205,2085,0
+DUKH.US,D,20250123,000000,25.18,25.225,25.18,25.225,402,0
+DUKH.US,D,20250124,000000,25.255,25.27,25.255,25.255,1740,0
+DUKH.US,D,20250127,000000,25.2728,25.2849,25.2693,25.2849,4200,0
+DUKH.US,D,20250128,000000,25.262,25.262,25.245,25.245,816,0
+DUKH.US,D,20250129,000000,25.24,25.27,25.2212,25.2212,1412,0
+DUKH.US,D,20250130,000000,25.27,25.27,25.26,25.26,144,0
+DUKH.US,D,20250131,000000,25.29,25.29,25.21,25.21,623,0
+DUKH.US,D,20250203,000000,25.14,25.18,25.14,25.155,5237,0
+DUKH.US,D,20250204,000000,25.19,25.2204,25.19,25.2204,612,0
+DUKH.US,D,20250205,000000,25.12,25.18,25.12,25.18,504,0
+DUKH.US,D,20250206,000000,25.12,25.1326,25.12,25.1326,4600,0
+DUKH.US,D,20250207,000000,25.1,25.1,25.05,25.0563,46938,0
+DUKH.US,D,20250210,000000,25.11,25.12,25.09,25.09,2565,0
+DUKH.US,D,20250211,000000,25.065,25.082,25.065,25.0712,307,0
+DUKH.US,D,20250212,000000,24.93,25.0115,24.93,25.0115,1095,0
+DUKH.US,D,20250213,000000,25.1,25.1215,25.0999,25.1215,1246,0
+DUKH.US,D,20250214,000000,25.1902,25.1902,25.165,25.165,261,0
+DUKH.US,D,20250218,000000,25.1595,25.1595,25.13,25.1304,1908,0
+DUKH.US,D,20250219,000000,25.19,25.19,25.11,25.15,5517,0
+DUKH.US,D,20250220,000000,25.14,25.16,25.1335,25.1453,1111,0
+DUKH.US,D,20250221,000000,25.14,25.16,25.1331,25.1331,887,0
+DUKH.US,D,20250224,000000,25.145,25.16,25.14,25.14,1303,0
+DUKH.US,D,20250225,000000,25.24,25.24,25.19,25.214,2850,0
+DUKH.US,D,20250226,000000,25.23,25.2304,25.22,25.2304,595,0
+DUKH.US,D,20250227,000000,25.23,25.23,25.185,25.185,834,0
+DUKH.US,D,20250228,000000,25.2192,25.2417,25.18,25.2417,376,0
+DUKH.US,D,20250303,000000,25.22,25.22,25.1902,25.1902,102,0
+DUKH.US,D,20250304,000000,25.1,25.1358,25.1,25.1358,578,0
+DUKH.US,D,20250305,000000,25.12,25.12,25.045,25.0472,914,0
+DUKH.US,D,20250306,000000,24.9843,25.04,24.96,24.9678,918,0
+DUKH.US,D,20250307,000000,24.9899,24.99,24.975,24.975,2026,0
+DUKH.US,D,20250310,000000,24.96,24.96,24.8898,24.8898,388,0
+DUKH.US,D,20250311,000000,24.97,24.97,24.8353,24.8353,2239,0
+DUKH.US,D,20250312,000000,24.8401,24.89,24.82,24.82,972,0
+DUKH.US,D,20250313,000000,24.79,24.7901,24.765,24.7716,3298,0
+DUKH.US,D,20250314,000000,24.88,24.88,24.845,24.845,110,0
+DUKH.US,D,20250317,000000,24.88,24.88,24.8799,24.88,450,0
+DUKH.US,D,20250318,000000,24.8666,24.8666,24.86,24.86,302,0
+DUKH.US,D,20250319,000000,24.86,24.9344,24.8599,24.9344,1149,0
+DUKH.US,D,20250320,000000,24.945,24.945,24.9161,24.9161,215,0
+DUKH.US,D,20250321,000000,24.89,24.9018,24.8899,24.9007,761,0
+DUKH.US,D,20250324,000000,24.94,24.94,24.9302,24.935,514,0
+DUKH.US,D,20250325,000000,24.9498,24.9498,24.915,24.915,724,0
+DUKH.US,D,20250326,000000,24.89,24.89,24.815,24.815,576,0
+DUKH.US,D,20250327,000000,24.82,24.82,24.775,24.775,722,0
+DUKH.US,D,20250328,000000,24.758,24.758,24.7342,24.7342,201,0
+DUKH.US,D,20250331,000000,24.7195,24.7402,24.7,24.7402,1892,0
+DUKH.US,D,20250401,000000,24.7408,24.79,24.7408,24.785,2784,0
+DUKH.US,D,20250402,000000,24.72,24.81,24.72,24.81,938,0
+DUKH.US,D,20250403,000000,24.66,24.66,24.5814,24.5814,12607,0
+DUKH.US,D,20250404,000000,24.2307,24.2307,24.115,24.1271,9619,0
+DUKH.US,D,20250407,000000,23.92,24.22,23.83,23.9482,64762,0
+DUKH.US,D,20250408,000000,23.61,23.92,23.61,23.6875,5557,0
+DUKH.US,D,20250409,000000,23.525,23.7682,23.36,23.7682,10791,0
+DUKH.US,D,20250410,000000,23.7941,23.81,23.7941,23.795,8286,0
+DUKH.US,D,20250411,000000,23.78,23.805,23.78,23.805,2422,0
+DUKH.US,D,20250414,000000,23.8091,23.815,23.8,23.815,15271,0
+DUKH.US,D,20250415,000000,23.8159,23.8159,23.815,23.815,569,0
+DUKH.US,D,20250416,000000,23.84,23.84,23.825,23.825,987,0
+DUKH.US,D,20250417,000000,23.835,23.835,23.835,23.835,252,0
+DUKH.US,D,20250421,000000,23.8484,23.8484,23.845,23.845,323,0
+DUKH.US,D,20250422,000000,23.87,23.87,23.84,23.855,10804,0
+DUKH.US,D,20250423,000000,23.87,23.87,23.85,23.85,1026,0
+DUKH.US,D,20250424,000000,23.865,23.865,23.85,23.865,900,0
+DUKH.US,D,20250425,000000,23.87,23.88,23.865,23.875,1172,0
+DUKH.US,D,20250428,000000,23.8989,23.91,23.86,23.9008,1462,0
+DUKH.US,D,20250429,000000,23.91,23.9163,23.91,23.9163,200,0
+DUKH.US,D,20250430,000000,23.86,23.8756,23.8599,23.8756,413,0
+DUKH.US,D,20250501,000000,23.8847,23.89,23.8605,23.8605,638,0
+DUKH.US,D,20250502,000000,23.93,23.9539,23.93,23.9539,418,0
+DUKH.US,D,20250505,000000,23.76,23.8,23.7597,23.7597,1202,0
+DUKH.US,D,20250506,000000,23.7308,23.7716,23.7308,23.7716,611,0
+DUKH.US,D,20250507,000000,23.79,23.7965,23.79,23.7965,201,0
+DUKH.US,D,20250508,000000,23.78,23.8,23.78,23.785,407,0
+DUKH.US,D,20250509,000000,23.8201,23.8201,23.8061,23.8061,201,0
+DUKH.US,D,20250512,000000,23.9402,23.9651,23.9402,23.9651,7893,0
+DUKH.US,D,20250513,000000,24.03,24.03,23.99,24.02,750,0
+DUKH.US,D,20250514,000000,24.01,24.01,23.95,23.95,4409,0
+DUKH.US,D,20250515,000000,24.03,24.03,24.015,24.02,347,0
+DUKH.US,D,20250516,000000,24.03,24.055,24.03,24.055,240,0
+DUKH.US,D,20250519,000000,24.03,24.0625,24.0299,24.0625,426,0
+DUKH.US,D,20250520,000000,24.04,24.06,24.0321,24.0321,2398,0
+DUKH.US,D,20250521,000000,23.99,23.99,23.8724,23.8724,200,0
+DUKH.US,D,20250522,000000,23.8795,23.9067,23.8795,23.9067,200,0
+DUKH.US,D,20250523,000000,23.88,23.9268,23.87,23.9268,5537,0
+DUKH.US,D,20250527,000000,24,24.044,24,24.044,4272,0
+DUKH.US,D,20250528,000000,24.03,24.03,24.0011,24.0011,482,0
+DUKH.US,D,20250529,000000,24.06,24.06,24.0452,24.0452,403,0
+DUKH.US,D,20250530,000000,24.0272,24.0524,24,24.0524,338,0
+DUKH.US,D,20250602,000000,24.0295,24.08,24.0295,24.08,205,0
+DUKH.US,D,20250603,000000,24.06,24.09,24.06,24.09,379,0
+DUKH.US,D,20250604,000000,24.12,24.1691,24.12,24.1453,4542,0
+DUKH.US,D,20250605,000000,24,24.02,24,24.0057,330,0
+DUKH.US,D,20250606,000000,24.02,24.02,23.997,23.997,413,0
+DUKH.US,D,20250609,000000,24.04,24.06,24,24.0376,13124,0
+DUKH.US,D,20250610,000000,24.03,24.06,24.03,24.06,45797,0
+DUKH.US,D,20250611,000000,24.1,24.1,24.06,24.06,789,0
+DUKH.US,D,20250612,000000,24.085,24.09,24.0606,24.07,981,0
+DUKH.US,D,20250613,000000,24.0144,24.0144,24.0002,24.0002,346,0
+DUKH.US,D,20250616,000000,24.075,24.075,24.05,24.05,490,0
+DUKH.US,D,20250617,000000,24.0495,24.06,24.0252,24.0252,11498,0
+DUKH.US,D,20250618,000000,24.0601,24.0601,24.0213,24.0522,2818,0
+DUKH.US,D,20250620,000000,24.1,24.1,24.0999,24.1,557,0
+DUKH.US,D,20250623,000000,24.12,24.14,24.12,24.14,257,0
+DUKH.US,D,20250624,000000,24.195,24.24,24.195,24.23,1476,0
+DUKH.US,D,20250625,000000,24.215,24.22,24.19,24.22,837,0
+DUKH.US,D,20250626,000000,24.2308,24.2997,24.2308,24.2997,1249,0
+DUKH.US,D,20250627,000000,24.5,24.5,24.2873,24.2873,1151,0
+DUKH.US,D,20250630,000000,24.35,24.3626,24.33,24.3626,303,0
+DUKH.US,D,20250701,000000,24.36,24.3847,24.36,24.3847,313,0
+DUKH.US,D,20250702,000000,24.375,24.45,24.375,24.45,257,0
+DUKH.US,D,20250703,000000,24.4868,24.4868,24.4813,24.4813,205,0
+DUKH.US,D,20250707,000000,24.48,24.48,24.29,24.29,4727,0
+DUKH.US,D,20250708,000000,24.23,24.2681,24.23,24.2681,453,0
+DUKH.US,D,20250709,000000,24.3,24.3404,24.3,24.3404,935,0
+DUKH.US,D,20250710,000000,24.3232,24.365,24.3232,24.365,206,0
+DUKH.US,D,20250711,000000,24.33,24.33,24.28,24.31,1227,0
+DUKH.US,D,20250714,000000,24.28,24.3,24.28,24.3,474,0
+DUKH.US,D,20250715,000000,24.26,24.2601,24.24,24.25,2252,0
+DUKH.US,D,20250716,000000,24.2455,24.2649,24.2455,24.2649,888,0
+DUKH.US,D,20250717,000000,24.27,24.2996,24.25,24.2996,563,0
+DUKH.US,D,20250718,000000,24.315,24.315,24.3068,24.315,849,0
+DUKH.US,D,20250721,000000,24.35,24.36,24.3401,24.3401,575,0
+DUKH.US,D,20250722,000000,24.34,24.37,24.34,24.37,726,0
+DUKH.US,D,20250723,000000,24.3608,24.3754,24.3608,24.3754,336,0
+DUKH.US,D,20250724,000000,24.3532,24.36,24.3532,24.36,329,0
+DUKH.US,D,20250725,000000,24.3556,24.3698,24.3556,24.3698,274,0
+DUKH.US,D,20250728,000000,24.36,24.36,24.35,24.35,1534,0
+DUKH.US,D,20250729,000000,24.365,24.375,24.365,24.375,266,0
+DUKH.US,D,20250730,000000,24.36,24.36,24.3221,24.3221,347,0
+DUKH.US,D,20250801,000000,24.34,24.35,24.3399,24.35,407,0
+DUKH.US,D,20250804,000000,24.42,24.4326,24.4099,24.4326,7859,0
+DUKH.US,D,20250805,000000,24.285,24.305,24.2601,24.305,1850,0
+DUKH.US,D,20250806,000000,24.318,24.33,24.315,24.315,2406,0
+DUKH.US,D,20250807,000000,24.36,24.36,24.3001,24.3001,461,0
+DUKH.US,D,20250808,000000,24.3299,24.3299,24.315,24.32,276,0
+DUKH.US,D,20250811,000000,24.34,24.34,24.308,24.308,578,0
+DUKH.US,D,20250812,000000,24.35,24.375,24.335,24.375,543,0
+DUKH.US,D,20250813,000000,24.41,24.45,24.41,24.45,445,0
+DUKH.US,D,20250814,000000,24.39,24.4012,24.39,24.4012,609,0
+DUKH.US,D,20250815,000000,24.4185,24.4185,24.405,24.405,213,0
+DUKH.US,D,20250818,000000,24.41,24.43,24.41,24.41,615,0
+DUKH.US,D,20250819,000000,24.45,24.45,24.41,24.415,526,0
+DUKH.US,D,20250820,000000,24.39,24.4,24.39,24.4,3934,0
+DUKH.US,D,20250821,000000,24.37,24.37,24.34,24.36,990,0
+DUKH.US,D,20250822,000000,24.4815,24.53,24.4815,24.53,231,0
+DUKH.US,D,20250825,000000,24.5085,24.5085,24.47,24.48,3523,0
+DUKH.US,D,20250826,000000,24.4951,24.51,24.4951,24.51,313,0
+DUKH.US,D,20250827,000000,24.5,24.52,24.4999,24.52,454,0
+DUKH.US,D,20250828,000000,24.5,24.525,24.5,24.525,411,0
+DUKH.US,D,20250829,000000,24.53,24.53,24.495,24.495,315,0
+DUKH.US,D,20250902,000000,24.47,24.47,24.43,24.4682,966,0
+DUKH.US,D,20250903,000000,24.5085,24.5148,24.5085,24.5148,361,0
+DUKH.US,D,20250904,000000,24.51,24.5717,24.51,24.5717,2680,0
+DUKH.US,D,20250905,000000,24.49,24.5198,24.49,24.5198,434,0
+DUKH.US,D,20250908,000000,24.54,24.56,24.54,24.56,2944,0
+DUKH.US,D,20250909,000000,24.52,24.55,24.52,24.54,2882,0
+DUKH.US,D,20250911,000000,24.63,24.65,24.63,24.65,1153,0
+DUKH.US,D,20250912,000000,24.62,24.635,24.62,24.635,759,0
+DUKH.US,D,20250915,000000,24.69,24.69,24.685,24.685,529,0
+DUKH.US,D,20250916,000000,24.685,24.7,24.685,24.6952,3312,0
+DUKH.US,D,20250917,000000,24.7152,24.7168,24.64,24.6796,2322,0
+DUKH.US,D,20250918,000000,24.6,24.69,24.6,24.69,1255,0
+DUKH.US,D,20250919,000000,24.68,24.6897,24.68,24.6897,225,0
+DUKH.US,D,20250922,000000,24.6876,24.701,24.6799,24.701,1030,0
+DUKH.US,D,20250923,000000,24.71,24.71,24.685,24.6896,5955,0
+DUKH.US,D,20250924,000000,24.6776,24.6776,24.6476,24.6498,2410,0
+DUKH.US,D,20250925,000000,24.599,24.62,24.58,24.58,7727,0
+DUKH.US,D,20250926,000000,24.59,24.605,24.59,24.605,531,0
+DUKH.US,D,20250929,000000,24.62,24.6386,24.62,24.6386,474,0
+DUKH.US,D,20250930,000000,24.6398,24.6398,24.58,24.6077,4037,0
+DUKH.US,D,20251001,000000,24.64,24.75,24.63,24.7091,36466,0
+DUKH.US,D,20251002,000000,24.67,24.69,24.64,24.675,4465,0
+DUKH.US,D,20251003,000000,24.665,24.68,24.63,24.66,3995,0
+DUKH.US,D,20251006,000000,24.65,24.66,24.6,24.64,3549,0
+DUKH.US,D,20251007,000000,24.52,24.52,24.49,24.49,2988,0
+DUKH.US,D,20251008,000000,24.4801,24.5,24.46,24.46,3488,0
+DUKH.US,D,20251009,000000,24.401,24.4299,24.38,24.38,1811,0
+DUKH.US,D,20251010,000000,24.4047,24.4047,24.2853,24.2853,968,0
+DUKH.US,D,20251013,000000,24.34,24.3888,24.3,24.3888,2830,0
+DUKH.US,D,20251014,000000,24.32,24.38,24.32,24.38,510,0
+DUKH.US,D,20251015,000000,24.44,24.46,24.43,24.46,894,0
+DUKH.US,D,20251016,000000,24.461,24.51,24.42,24.42,322,0
+DUKH.US,D,20251017,000000,24.45,24.458,24.45,24.458,502,0
+DUKH.US,D,20251020,000000,24.49,24.53,24.49,24.53,2877,0
+DUKH.US,D,20251021,000000,24.5486,24.5486,24.51,24.52,6203,0
+DUKH.US,D,20251022,000000,24.5189,24.5189,24.491,24.5,527,0
+DUKH.US,D,20251023,000000,24.5199,24.52,24.48,24.51,1797,0
+DUKH.US,D,20251024,000000,24.52,24.5631,24.52,24.559,2320,0
+DUKH.US,D,20251027,000000,24.6099,24.66,24.5868,24.65,7705,0
+DUKH.US,D,20251028,000000,24.57,24.6799,24.57,24.62,1557,0
+DUKH.US,D,20251029,000000,24.64,24.64,24.565,24.565,850,0
+DUKH.US,D,20251030,000000,24.51,24.5101,24.51,24.51,469,0
+DUKH.US,D,20251031,000000,24.5332,24.5332,24.5,24.51,1307,0
+DUKH.US,D,20251103,000000,24.72,24.72,24.45,24.45,1099,0
+DUKH.US,D,20251104,000000,24.51,24.51,24.4396,24.445,82865,0
+DUKH.US,D,20251105,000000,24.3,24.34,24.3,24.3394,6547,0
+DUKH.US,D,20251106,000000,24.3,24.355,24.3,24.355,1801,0
+DUKH.US,D,20251107,000000,24.37,24.38,24.31,24.36,790,0
+DUKH.US,D,20251110,000000,24.4,24.44,24.4,24.4178,2378,0
+DUKH.US,D,20251111,000000,24.43,24.45,24.41,24.45,765,0
+DUKH.US,D,20251112,000000,24.44,24.46,24.43,24.43,3818,0
+DUKH.US,D,20251113,000000,24.4048,24.4048,24.36,24.36,498,0
+DUKH.US,D,20251114,000000,24.33,24.3488,24.33,24.3488,503,0
+DUKH.US,D,20251117,000000,24.3792,24.3792,24.31,24.325,7469,0
+DUKH.US,D,20251118,000000,24.299,24.36,24.299,24.335,1131,0
+DUKH.US,D,20251119,000000,24.39,24.4,24.345,24.345,20905,0
+DUKH.US,D,20251120,000000,24.42,24.42,24.335,24.335,2337,0
+DUKH.US,D,20251121,000000,24.347,24.365,24.347,24.365,621,0
+DUKH.US,D,20251124,000000,24.44,24.44,24.39,24.43,514,0
+DUKH.US,D,20251125,000000,24.41,24.485,24.41,24.485,12761,0
+DUKH.US,D,20251126,000000,24.46,24.52,24.46,24.52,403,0
+DUKH.US,D,20251128,000000,24.5,24.532,24.5,24.532,425,0
+DUKH.US,D,20251201,000000,24.52,24.52,24.46,24.4876,579,0
+DUKH.US,D,20251202,000000,24.74,24.74,24.45,24.5,518,0
+DUKH.US,D,20251203,000000,24.52,24.54,24.52,24.54,273,0
+DUKH.US,D,20251204,000000,24.5152,24.5583,24.5152,24.5403,410,0
+DUKH.US,D,20251205,000000,24.29,24.3,24.29,24.3,742,0
+DUKH.US,D,20251208,000000,24.29,24.29,24.27,24.27,210,0
+DUKH.US,D,20251209,000000,24.2417,24.2705,24.2417,24.265,666,0
+DUKH.US,D,20251210,000000,24.27,24.315,24.27,24.315,1121,0
+DUKH.US,D,20251211,000000,24.3,24.34,24.3,24.32,665,0
+DUKH.US,D,20251212,000000,24.33,24.34,24.24,24.27,19621,0
+DUKH.US,D,20251215,000000,24.27,24.28,24.27,24.28,738,0
+DUKH.US,D,20251216,000000,24.304,24.31,24.304,24.31,364,0
+DUKH.US,D,20251217,000000,24.27,24.275,24.27,24.275,203,0
+DUKH.US,D,20251218,000000,24.325,24.35,24.29,24.3305,2019,0
+DUKH.US,D,20251219,000000,24.3521,24.3521,24.33,24.33,1432,0
+DUKH.US,D,20251222,000000,24.37,24.37,24.345,24.3526,714,0
+DUKH.US,D,20251223,000000,24.3432,24.36,24.3432,24.35,1439,0
+DUKH.US,D,20251224,000000,24.4099,24.4099,24.3854,24.3854,391,0
+DUKH.US,D,20251226,000000,24.385,24.43,24.385,24.41,14596,0
+DUKH.US,D,20251229,000000,24.35,24.3719,24.33,24.3719,3454,0
+DUKH.US,D,20251230,000000,24.36,24.3981,24.35,24.395,8474,0
+DUKH.US,D,20251231,000000,24.3501,24.4,24.3,24.3747,3592,0
+DUKH.US,D,20260102,000000,24.38,24.45,24.38,24.45,4623,0
+DUKH.US,D,20260105,000000,24.4746,24.4746,24.44,24.465,3708,0
+DUKH.US,D,20260106,000000,24.5,24.51,24.485,24.505,7965,0
+DUKH.US,D,20260107,000000,24.52,24.52,24.495,24.495,592,0
+DUKH.US,D,20260108,000000,24.49,24.5,24.49,24.5,492,0
+DUKH.US,D,20260109,000000,24.53,24.54,24.5095,24.5306,443,0
+DUKH.US,D,20260112,000000,24.54,24.58,24.515,24.55,5077,0
+DUKH.US,D,20260113,000000,24.545,24.5554,24.53,24.5554,983,0
+DUKH.US,D,20260114,000000,24.555,24.58,24.555,24.5752,1823,0
+DUKH.US,D,20260115,000000,24.595,24.62,24.595,24.6047,973,0
+DUKH.US,D,20260116,000000,24.61,24.61,24.585,24.595,545,0
+DUKH.US,D,20260120,000000,24.53,24.56,24.515,24.515,1704,0
+DUKH.US,D,20260121,000000,24.57,24.585,24.57,24.585,241,0
+DUKH.US,D,20260122,000000,24.63,24.64,24.58,24.61,22345,0
+DUKH.US,D,20260123,000000,24.6,24.6004,24.59,24.6004,478,0
+DUKH.US,D,20260126,000000,24.6312,24.6312,24.6,24.6,2442,0
+DUKH.US,D,20260127,000000,24.55,24.6096,24.55,24.6096,981,0
+DUKH.US,D,20260128,000000,24.6099,24.6099,24.57,24.585,654,0
+DUKH.US,D,20260129,000000,24.5214,24.5398,24.51,24.5398,1974,0
+DUKH.US,D,20260130,000000,24.5,24.54,24.5,24.525,8542,0
+DUKH.US,D,20260202,000000,24.56,24.58,24.545,24.545,4657,0
+DUKH.US,D,20260203,000000,24.535,24.56,24.4898,24.5103,11912,0
+DUKH.US,D,20260204,000000,24.52,24.52,24.475,24.4951,3921,0
+DUKH.US,D,20260205,000000,24.33,24.3886,24.33,24.3535,2891,0
+DUKH.US,D,20260206,000000,24.42,24.445,24.42,24.445,623,0
+DUKH.US,D,20260209,000000,24.441,24.51,24.441,24.49,8667,0
+DUKH.US,D,20260210,000000,24.54,24.54,24.495,24.495,727,0
+DUKH.US,D,20260211,000000,24.46,24.52,24.46,24.495,1484,0
+DUKH.US,D,20260212,000000,24.535,24.535,24.475,24.475,291,0
+DUKH.US,D,20260213,000000,24.49,24.56,24.49,24.535,13815,0
+DUKH.US,D,20260217,000000,24.55,24.59,24.54,24.565,942,0
+DUKH.US,D,20260218,000000,24.6,24.62,24.54,24.57,1806,0

daily/us/nasdaq etfs/dvxy.us.txt

@@ -0,0 +1,15 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVXY.US,D,20250728,000000,25.01,25.0446,25.01,25.0446,100,0
+DVXY.US,D,20250729,000000,24.77,24.77,24.6971,24.6971,200,0
+DVXY.US,D,20250909,000000,26.21,26.21,26.1907,26.1907,4000,0
+DVXY.US,D,20251009,000000,25.58,25.8485,25.58,25.8485,100,0
+DVXY.US,D,20251017,000000,25.55,25.6143,25.55,25.6143,236,0
+DVXY.US,D,20251111,000000,26.17,26.2564,26.17,26.2564,236,0
+DVXY.US,D,20251211,000000,26.13,26.13,26.09,26.118,200,0
+DVXY.US,D,20260112,000000,27.415,27.415,27.4106,27.4106,501,0
+DVXY.US,D,20260113,000000,27.3,27.3,27.08,27.2669,276,0
+DVXY.US,D,20260114,000000,26.81,26.81,26.34,26.4672,200,0
+DVXY.US,D,20260115,000000,26.81,26.81,26.57,26.6256,802,0
+DVXY.US,D,20260116,000000,26.57,26.57,26.4993,26.4993,101,0
+DVXY.US,D,20260212,000000,25.06,25.06,24.2834,24.2834,150,0
+DVXY.US,D,20260213,000000,24.52,24.5449,24.2823,24.2823,444,0

daily/us/nasdaq etfs/ehls.us.txt

@@ -0,0 +1,448 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EHLS.US,D,20240404,000000,20.55,20.55,20.0012,20.0012,2233,0
+EHLS.US,D,20240405,000000,20.38,20.47,20.38,20.47,22456,0
+EHLS.US,D,20240408,000000,20.4286,20.46,20.42,20.4536,3249,0
+EHLS.US,D,20240409,000000,19.95,19.98,19.95,19.9627,4502,0
+EHLS.US,D,20240410,000000,20.14,20.155,20.12,20.1327,2304,0
+EHLS.US,D,20240411,000000,20.338,20.49,20.338,20.465,1340,0
+EHLS.US,D,20240412,000000,20.32,20.33,20.13,20.1988,3719,0
+EHLS.US,D,20240415,000000,20.265,20.38,19.705,19.705,4594,0
+EHLS.US,D,20240416,000000,19.61,19.78,19.61,19.7716,609,0
+EHLS.US,D,20240417,000000,19.4297,19.4297,19.4297,19.4297,2,0
+EHLS.US,D,20240418,000000,19.2418,19.2418,19.2418,19.2418,129,0
+EHLS.US,D,20240419,000000,19.09,19.09,18.898,18.898,202,0
+EHLS.US,D,20240422,000000,19.08,19.24,19.08,19.1544,598,0
+EHLS.US,D,20240423,000000,19.398,19.65,19.398,19.55,300,0
+EHLS.US,D,20240424,000000,19.74,19.74,19.3791,19.3791,108,0
+EHLS.US,D,20240425,000000,19.475,19.635,19.43,19.58,929,0
+EHLS.US,D,20240426,000000,19.62,19.785,19.62,19.785,700,0
+EHLS.US,D,20240429,000000,19.75,19.77,19.6501,19.7145,901,0
+EHLS.US,D,20240430,000000,19.72,19.72,19.5688,19.5688,101,0
+EHLS.US,D,20240501,000000,19.4928,19.4928,19.4928,19.4928,4,0
+EHLS.US,D,20240502,000000,19.758,19.82,19.66,19.8002,865,0
+EHLS.US,D,20240503,000000,19.985,20.16,19.985,20.16,372,0
+EHLS.US,D,20240506,000000,20.4,20.46,20.38,20.42,30960,0
+EHLS.US,D,20240507,000000,20.61,20.61,20.5372,20.5372,1101,0
+EHLS.US,D,20240508,000000,20.6588,20.6588,20.495,20.5448,352,0
+EHLS.US,D,20240509,000000,20.53,20.67,20.53,20.6327,1578,0
+EHLS.US,D,20240510,000000,20.95,20.95,20.7213,20.7213,4208,0
+EHLS.US,D,20240513,000000,20.53,20.53,20.4965,20.4965,1539,0
+EHLS.US,D,20240514,000000,20.55,20.5903,20.52,20.5903,2926,0
+EHLS.US,D,20240515,000000,20.77,21.0421,20.77,21.0421,719,0
+EHLS.US,D,20240516,000000,20.98,21.03,20.7803,20.7803,2892,0
+EHLS.US,D,20240517,000000,20.92,21.03,20.92,20.994,1897,0
+EHLS.US,D,20240520,000000,21.15,21.23,21.15,21.1827,668,0
+EHLS.US,D,20240521,000000,21.23,21.29,21.23,21.285,951,0
+EHLS.US,D,20240522,000000,21.33,21.35,21.0259,21.0259,2865,0
+EHLS.US,D,20240523,000000,21.05,21.1,20.89,20.9353,5145,0
+EHLS.US,D,20240524,000000,21.18,21.47,21.18,21.3652,1446,0
+EHLS.US,D,20240528,000000,21.43,21.54,21.4072,21.4072,2814,0
+EHLS.US,D,20240529,000000,21.292,21.31,21.2844,21.2844,302,0
+EHLS.US,D,20240530,000000,21.25,21.35,21.25,21.2816,926,0
+EHLS.US,D,20240531,000000,21.05,21.05,20.61,20.9184,1539,0
+EHLS.US,D,20240603,000000,20.85,20.85,20.6117,20.6117,107,0
+EHLS.US,D,20240604,000000,20.28,20.28,20.23,20.235,6830,0
+EHLS.US,D,20240605,000000,20.4401,20.73,20.4401,20.7244,1807,0
+EHLS.US,D,20240606,000000,20.76,20.76,20.3444,20.3444,225,0
+EHLS.US,D,20240607,000000,20.14,20.14,20.1313,20.1313,100,0
+EHLS.US,D,20240610,000000,20.28,20.4,20.28,20.3509,10070,0
+EHLS.US,D,20240611,000000,20.33,20.33,20.256,20.256,106,0
+EHLS.US,D,20240612,000000,20.4,20.6,20.4,20.5523,600,0
+EHLS.US,D,20240613,000000,20.655,20.655,20.49,20.5403,2172,0
+EHLS.US,D,20240614,000000,20.35,20.36,20.21,20.2721,15338,0
+EHLS.US,D,20240617,000000,20.31,20.45,20.31,20.3876,1657,0
+EHLS.US,D,20240618,000000,20.48,20.68,20.4799,20.6582,3031,0
+EHLS.US,D,20240620,000000,20.8,20.8,20.2935,20.2935,320,0
+EHLS.US,D,20240621,000000,20.12,20.12,20.0962,20.0962,211,0
+EHLS.US,D,20240624,000000,20.03,20.07,20.03,20.045,775,0
+EHLS.US,D,20240625,000000,20.26,20.3964,20.26,20.3964,318,0
+EHLS.US,D,20240626,000000,20.33,20.33,20.13,20.1805,6598,0
+EHLS.US,D,20240627,000000,20.27,20.27,20.205,20.2236,641,0
+EHLS.US,D,20240628,000000,20.37,20.37,20.1001,20.147,608,0
+EHLS.US,D,20240701,000000,20.21,20.21,20.12,20.1422,2756,0
+EHLS.US,D,20240702,000000,20.15,20.1808,20.1404,20.1808,559,0
+EHLS.US,D,20240703,000000,20.27,20.3762,20.27,20.3762,216,0
+EHLS.US,D,20240705,000000,20.3427,20.3427,20.3427,20.3427,1,0
+EHLS.US,D,20240708,000000,20.41,20.4301,20.36,20.385,782,0
+EHLS.US,D,20240709,000000,20.47,20.495,20.3299,20.3299,245,0
+EHLS.US,D,20240710,000000,20.44,20.44,20.3,20.415,15498,0
+EHLS.US,D,20240711,000000,20.1532,20.1532,20.1532,20.1532,2,0
+EHLS.US,D,20240712,000000,20.345,20.345,20.2451,20.2451,100,0
+EHLS.US,D,20240715,000000,20.49,20.515,20.43,20.4651,16811,0
+EHLS.US,D,20240716,000000,20.525,20.525,20.5,20.5,181,0
+EHLS.US,D,20240717,000000,19.7933,19.7933,19.7933,19.7933,155,0
+EHLS.US,D,20240718,000000,19.6,19.6,19.6,19.6,15,0
+EHLS.US,D,20240719,000000,19.78,19.78,19.58,19.58,101,0
+EHLS.US,D,20240722,000000,19.84,19.84,19.83,19.83,1197,0
+EHLS.US,D,20240723,000000,20.03,20.04,20,20,822,0
+EHLS.US,D,20240724,000000,19.5157,19.5157,19.5157,19.5157,66,0
+EHLS.US,D,20240725,000000,19.4199,19.4199,19.4199,19.4199,58,0
+EHLS.US,D,20240726,000000,19.62,19.7374,19.62,19.7374,176,0
+EHLS.US,D,20240729,000000,19.45,19.5183,19.45,19.5183,162,0
+EHLS.US,D,20240730,000000,19.53,19.53,19.335,19.335,701,0
+EHLS.US,D,20240731,000000,19.585,19.74,19.585,19.5903,2200,0
+EHLS.US,D,20240801,000000,19.56,19.58,19.56,19.58,1316,0
+EHLS.US,D,20240802,000000,18.965,19.0056,18.965,19.0056,432,0
+EHLS.US,D,20240805,000000,18.6567,18.6567,18.6567,18.6567,1,0
+EHLS.US,D,20240806,000000,18.9,18.9,18.9,18.9,37,0
+EHLS.US,D,20240807,000000,18.8777,18.8777,18.8777,18.8777,6,0
+EHLS.US,D,20240808,000000,19.18,19.18,19.16,19.167,300,0
+EHLS.US,D,20240809,000000,19.3947,19.3947,19.3947,19.3947,6,0
+EHLS.US,D,20240812,000000,19.35,19.35,19.3263,19.3263,762,0
+EHLS.US,D,20240813,000000,19.49,19.49,19.4892,19.4892,253,0
+EHLS.US,D,20240814,000000,19.585,19.585,19.585,19.585,134,0
+EHLS.US,D,20240815,000000,19.7558,19.7558,19.7558,19.7558,4,0
+EHLS.US,D,20240816,000000,19.91,19.9319,19.91,19.9319,134,0
+EHLS.US,D,20240819,000000,20.0677,20.095,20.03,20.095,4694,0
+EHLS.US,D,20240820,000000,20.03,20.07,20.03,20.035,13471,0
+EHLS.US,D,20240821,000000,20.1,20.23,20.1,20.215,6181,0
+EHLS.US,D,20240822,000000,20.23,20.27,20.215,20.215,3100,0
+EHLS.US,D,20240823,000000,20.29,20.4936,20.29,20.4936,5800,0
+EHLS.US,D,20240826,000000,20.42,20.53,20.42,20.4963,23754,0
+EHLS.US,D,20240827,000000,20.46,20.53,20.45,20.4929,12020,0
+EHLS.US,D,20240828,000000,20.49,20.51,20.44,20.445,5462,0
+EHLS.US,D,20240829,000000,20.54,20.55,20.48,20.505,10925,0
+EHLS.US,D,20240830,000000,20.34,20.61,20.34,20.5988,20757,0
+EHLS.US,D,20240903,000000,20.39,20.4,20.39,20.3954,9723,0
+EHLS.US,D,20240904,000000,20.3599,20.3799,20.3101,20.345,11551,0
+EHLS.US,D,20240905,000000,20.1299,20.22,20.12,20.2177,6429,0
+EHLS.US,D,20240906,000000,20.1,20.1,19.9419,19.9419,2332,0
+EHLS.US,D,20240909,000000,20.16,20.2,20.16,20.1689,466,0
+EHLS.US,D,20240910,000000,20.02,20.135,20.01,20.135,1450,0
+EHLS.US,D,20240911,000000,20.1987,20.1987,20.1987,20.1987,2,0
+EHLS.US,D,20240912,000000,20.4299,20.4299,20.3902,20.3902,3115,0
+EHLS.US,D,20240913,000000,20.515,20.595,20.515,20.5904,1770,0
+EHLS.US,D,20240916,000000,20.675,20.77,20.675,20.6947,3045,0
+EHLS.US,D,20240917,000000,20.6241,20.6241,20.6241,20.6241,1,0
+EHLS.US,D,20240918,000000,20.7701,20.7701,20.6846,20.6846,407,0
+EHLS.US,D,20240919,000000,20.875,20.875,20.875,20.875,40,0
+EHLS.US,D,20240920,000000,20.9,20.9472,20.9,20.9472,664,0
+EHLS.US,D,20240923,000000,21.06,21.09,21.025,21.025,9618,0
+EHLS.US,D,20240924,000000,20.955,20.955,20.955,20.955,1,0
+EHLS.US,D,20240925,000000,20.9231,20.9231,20.9231,20.9231,3,0
+EHLS.US,D,20240926,000000,20.7399,20.74,20.67,20.67,5046,0
+EHLS.US,D,20240927,000000,20.6758,20.6758,20.6758,20.6758,81,0
+EHLS.US,D,20240930,000000,20.72,20.86,20.72,20.86,4512,0
+EHLS.US,D,20241001,000000,20.8644,20.8644,20.8644,20.8644,12,0
+EHLS.US,D,20241002,000000,20.9172,20.9172,20.9172,20.9172,3,0
+EHLS.US,D,20241003,000000,20.89,20.95,20.89,20.9274,10151,0
+EHLS.US,D,20241004,000000,20.99,21.0899,20.98,21.0451,8330,0
+EHLS.US,D,20241007,000000,20.9237,20.9237,20.9237,20.9237,86,0
+EHLS.US,D,20241008,000000,21.13,21.1649,21.13,21.1649,1000,0
+EHLS.US,D,20241009,000000,21.15,21.15,21.14,21.14,3015,0
+EHLS.US,D,20241010,000000,21.018,21.018,21.018,21.018,3,0
+EHLS.US,D,20241011,000000,21.25,21.3299,21.25,21.3102,2000,0
+EHLS.US,D,20241014,000000,21.4799,21.4799,21.4198,21.4198,1000,0
+EHLS.US,D,20241015,000000,21.2718,21.2718,21.2718,21.2718,2,0
+EHLS.US,D,20241016,000000,21.4699,21.4899,21.4398,21.4398,300,0
+EHLS.US,D,20241017,000000,21.305,21.305,21.305,21.305,1,0
+EHLS.US,D,20241018,000000,21.3,21.3245,21.3,21.3245,116,0
+EHLS.US,D,20241021,000000,21.21,21.2596,21.21,21.2596,1205,0
+EHLS.US,D,20241022,000000,21.22,21.2392,21.22,21.2392,11573,0
+EHLS.US,D,20241023,000000,21.18,21.19,21.12,21.138,9440,0
+EHLS.US,D,20241024,000000,21.0801,21.19,21.0801,21.1568,571,0
+EHLS.US,D,20241025,000000,21.08,21.08,21.0795,21.0795,1467,0
+EHLS.US,D,20241028,000000,21.22,21.27,21.1799,21.1799,18169,0
+EHLS.US,D,20241029,000000,21.34,21.4823,21.34,21.4823,270,0
+EHLS.US,D,20241030,000000,21.54,21.54,21.54,21.54,74,0
+EHLS.US,D,20241031,000000,21.36,21.36,21.2865,21.2865,473,0
+EHLS.US,D,20241101,000000,21.266,21.266,21.266,21.266,157,0
+EHLS.US,D,20241104,000000,21.0759,21.0759,21.0759,21.0759,132,0
+EHLS.US,D,20241105,000000,21.48,21.5264,21.48,21.5264,104,0
+EHLS.US,D,20241106,000000,22,22.112,22,22.112,391,0
+EHLS.US,D,20241107,000000,22.275,22.38,22.275,22.345,201,0
+EHLS.US,D,20241108,000000,22.56,22.77,22.56,22.735,1558,0
+EHLS.US,D,20241111,000000,23.07,23.07,22.93,22.9385,4171,0
+EHLS.US,D,20241112,000000,22.89,22.91,22.74,22.8191,5909,0
+EHLS.US,D,20241113,000000,23.04,23.04,22.6224,22.6224,116,0
+EHLS.US,D,20241114,000000,22.99,22.99,22.37,22.37,804,0
+EHLS.US,D,20241115,000000,22.27,22.32,22.27,22.29,1026,0
+EHLS.US,D,20241118,000000,22.38,22.59,22.38,22.4711,301,0
+EHLS.US,D,20241119,000000,22.58,22.805,22.58,22.805,557,0
+EHLS.US,D,20241120,000000,22.63,22.788,22.63,22.788,335,0
+EHLS.US,D,20241121,000000,22.93,23.2,22.93,23.1225,765,0
+EHLS.US,D,20241122,000000,23.095,23.32,23.095,23.3,1937,0
+EHLS.US,D,20241126,000000,23.33,23.47,23.33,23.44,252,0
+EHLS.US,D,20241127,000000,23.15,23.195,23.15,23.195,262,0
+EHLS.US,D,20241129,000000,23.44,23.44,23.38,23.38,206,0
+EHLS.US,D,20241202,000000,23.36,23.41,23.1196,23.1196,45805,0
+EHLS.US,D,20241203,000000,23.24,23.24,23.225,23.225,200,0
+EHLS.US,D,20241204,000000,23.37,23.4214,23.37,23.4214,307,0
+EHLS.US,D,20241205,000000,23.54,23.54,23.4301,23.4516,443,0
+EHLS.US,D,20241206,000000,23.54,23.58,23.4511,23.56,822,0
+EHLS.US,D,20241209,000000,23.71,23.71,22.7106,22.7106,2862,0
+EHLS.US,D,20241210,000000,22.95,22.95,22.95,22.95,126,0
+EHLS.US,D,20241211,000000,22.77,23.06,22.77,22.985,590,0
+EHLS.US,D,20241212,000000,22.93,22.93,22.845,22.845,182,0
+EHLS.US,D,20241213,000000,22.93,22.96,22.8981,22.8981,1877,0
+EHLS.US,D,20241216,000000,23.15,23.29,23.15,23.2377,5948,0
+EHLS.US,D,20241217,000000,22.62,22.681,22.62,22.681,1410,0
+EHLS.US,D,20241218,000000,22.7,22.7,21.85,21.85,1947,0
+EHLS.US,D,20241219,000000,22.23,22.23,21.9406,21.9406,762,0
+EHLS.US,D,20241220,000000,21.94,22.3499,21.94,22.28,3920,0
+EHLS.US,D,20241223,000000,22.19,22.22,22.17,22.2,6095,0
+EHLS.US,D,20241224,000000,22.34,22.4304,22.34,22.4304,354,0
+EHLS.US,D,20241226,000000,22.42,22.61,22.401,22.61,3293,0
+EHLS.US,D,20241227,000000,22.41,22.41,22.17,22.2744,4499,0
+EHLS.US,D,20241230,000000,22.1,22.2999,22.06,22.24,2312,0
+EHLS.US,D,20241231,000000,22.13,22.1499,22.0078,22.0078,3141,0
+EHLS.US,D,20250102,000000,22.32,22.3432,22.1,22.3064,685,0
+EHLS.US,D,20250103,000000,22.605,22.67,22.5699,22.67,1103,0
+EHLS.US,D,20250106,000000,22.825,22.9,22.7362,22.8388,36279,0
+EHLS.US,D,20250107,000000,22.55,22.67,22.47,22.505,2037,0
+EHLS.US,D,20250108,000000,22.53,22.55,22.5199,22.5394,899,0
+EHLS.US,D,20250110,000000,22.12,22.36,22.12,22.3288,218,0
+EHLS.US,D,20250113,000000,22.17,22.17,21.79,21.88,14591,0
+EHLS.US,D,20250114,000000,22.21,22.33,22.12,22.1873,1770,0
+EHLS.US,D,20250115,000000,22.63,22.65,22.578,22.635,5656,0
+EHLS.US,D,20250116,000000,22.81,22.81,22.6749,22.6749,272,0
+EHLS.US,D,20250117,000000,22.79,22.8062,22.7165,22.7165,5128,0
+EHLS.US,D,20250121,000000,23.12,23.2,22.98,23.2,1245,0
+EHLS.US,D,20250122,000000,23.53,23.53,23.2499,23.32,12198,0
+EHLS.US,D,20250123,000000,23.1758,23.35,23.1758,23.285,8036,0
+EHLS.US,D,20250124,000000,23.12,23.29,23.12,23.19,4375,0
+EHLS.US,D,20250127,000000,22.31,22.31,22,22,1631,0
+EHLS.US,D,20250128,000000,22.07,22.5102,22.07,22.5102,3469,0
+EHLS.US,D,20250129,000000,22.68,22.73,22.55,22.68,2085,0
+EHLS.US,D,20250130,000000,23.01,23.02,22.9399,22.945,1212,0
+EHLS.US,D,20250203,000000,22.612,22.9799,22.58,22.885,3278,0
+EHLS.US,D,20250204,000000,23.2799,23.2799,22.97,23.1195,3191,0
+EHLS.US,D,20250205,000000,23.16,23.27,23.16,23.255,469,0
+EHLS.US,D,20250206,000000,23.35,23.42,23.2825,23.42,10402,0
+EHLS.US,D,20250207,000000,23.45,23.56,23.335,23.335,8409,0
+EHLS.US,D,20250210,000000,23.39,23.5799,23.39,23.4453,10479,0
+EHLS.US,D,20250212,000000,23.27,23.27,23.19,23.1913,786,0
+EHLS.US,D,20250213,000000,23.26,23.26,23.26,23.26,1310,0
+EHLS.US,D,20250214,000000,23.27,23.39,23.27,23.365,504,0
+EHLS.US,D,20250218,000000,23.385,23.4185,23.375,23.4185,376,0
+EHLS.US,D,20250219,000000,23.33,23.345,23.19,23.2086,17365,0
+EHLS.US,D,20250220,000000,22.93,22.93,22.71,22.805,1043,0
+EHLS.US,D,20250221,000000,22.5785,22.5785,22.0223,22.0223,5484,0
+EHLS.US,D,20250224,000000,21.56,21.79,21.5,21.67,1977,0
+EHLS.US,D,20250225,000000,21.24,21.295,21.0439,21.29,2511,0
+EHLS.US,D,20250226,000000,21.795,21.855,21.62,21.67,3551,0
+EHLS.US,D,20250227,000000,21.58,21.64,21.2151,21.2151,2006,0
+EHLS.US,D,20250228,000000,21.11,21.57,21.11,21.5591,825,0
+EHLS.US,D,20250303,000000,21.5,21.64,21.122,21.122,1145,0
+EHLS.US,D,20250304,000000,20.83,21.185,20.78,20.9241,9559,0
+EHLS.US,D,20250305,000000,20.97,21.1978,20.9301,21.1978,4609,0
+EHLS.US,D,20250306,000000,20.98,21,20.2895,20.2895,1027,0
+EHLS.US,D,20250307,000000,19.89,20.1228,19.89,20.1228,935,0
+EHLS.US,D,20250310,000000,19.57,19.59,19.13,19.3,2460,0
+EHLS.US,D,20250311,000000,19.39,19.825,19.39,19.73,1547,0
+EHLS.US,D,20250312,000000,19.98,20.09,19.74,20.03,12380,0
+EHLS.US,D,20250313,000000,19.82,19.82,19.63,19.6363,4153,0
+EHLS.US,D,20250314,000000,20.01,20.1444,20.01,20.1444,3112,0
+EHLS.US,D,20250317,000000,20.31,20.42,20.26,20.3141,22417,0
+EHLS.US,D,20250318,000000,20.17,20.17,20.03,20.065,6098,0
+EHLS.US,D,20250319,000000,20.1,20.3808,20.1,20.3808,946,0
+EHLS.US,D,20250321,000000,20.25,20.3515,20.25,20.3515,202,0
+EHLS.US,D,20250324,000000,20.67,20.69,20.62,20.65,1271,0
+EHLS.US,D,20250325,000000,20.715,20.7697,20.715,20.7697,998,0
+EHLS.US,D,20250326,000000,20.62,20.62,20.38,20.4299,7193,0
+EHLS.US,D,20250327,000000,20.35,20.45,20.285,20.285,378,0
+EHLS.US,D,20250328,000000,20.0952,20.1001,20.0952,20.1001,123,0
+EHLS.US,D,20250401,000000,20.16,20.3,20.16,20.295,540,0
+EHLS.US,D,20250402,000000,20.4099,20.4099,20.4022,20.4022,1307,0
+EHLS.US,D,20250403,000000,19.77,20.075,19.77,19.9092,39397,0
+EHLS.US,D,20250404,000000,19.21,19.25,19,19,3785,0
+EHLS.US,D,20250407,000000,18.55,19.23,18.55,19.23,2806,0
+EHLS.US,D,20250408,000000,19.77,19.77,19.1999,19.291,7441,0
+EHLS.US,D,20250409,000000,19.3621,20.11,19.08,19.9759,1544,0
+EHLS.US,D,20250410,000000,19.95,20.0899,19.8192,19.95,3206,0
+EHLS.US,D,20250411,000000,20,20.2799,19.96,20.2005,5784,0
+EHLS.US,D,20250414,000000,20.53,20.53,20.44,20.48,1893,0
+EHLS.US,D,20250415,000000,20.67,20.7093,20.66,20.66,1723,0
+EHLS.US,D,20250416,000000,20.57,20.68,20.57,20.68,3580,0
+EHLS.US,D,20250417,000000,20.6857,20.7499,20.615,20.615,1971,0
+EHLS.US,D,20250421,000000,20.34,20.3499,20.15,20.205,11689,0
+EHLS.US,D,20250422,000000,20.5499,20.62,20.5499,20.56,2434,0
+EHLS.US,D,20250423,000000,20.8836,20.8836,20.84,20.8709,971,0
+EHLS.US,D,20250424,000000,20.96,20.9899,20.9,20.9,577,0
+EHLS.US,D,20250425,000000,20.9192,20.9192,20.9049,20.9049,1231,0
+EHLS.US,D,20250428,000000,20.8549,20.975,20.8528,20.975,4493,0
+EHLS.US,D,20250429,000000,20.95,20.985,20.95,20.985,321,0
+EHLS.US,D,20250430,000000,20.765,21.0138,20.765,21.0138,15065,0
+EHLS.US,D,20250501,000000,21.01,21.07,21.0038,21.0038,4363,0
+EHLS.US,D,20250502,000000,21.16,21.29,21.16,21.2166,5675,0
+EHLS.US,D,20250506,000000,21.172,21.3247,21.172,21.3247,406,0
+EHLS.US,D,20250507,000000,21.2796,21.311592,21.2714,21.2714,3756,0
+EHLS.US,D,20250508,000000,21.24,21.24,21.1079,21.1079,471,0
+EHLS.US,D,20250509,000000,21.11,21.11,21.027767,21.065,756,0
+EHLS.US,D,20250512,000000,20.95,20.95,20.93,20.93,334,0
+EHLS.US,D,20250513,000000,21.3,21.3107,21.274,21.274,2496,0
+EHLS.US,D,20250514,000000,21.39,21.45,21.39,21.45,208,0
+EHLS.US,D,20250515,000000,21.46,21.56,21.4499,21.5345,817,0
+EHLS.US,D,20250519,000000,21.651,21.8353,21.651,21.8353,282,0
+EHLS.US,D,20250520,000000,21.8,21.89,21.8,21.89,1459,0
+EHLS.US,D,20250521,000000,21.94,22.01,21.83,21.8603,10886,0
+EHLS.US,D,20250522,000000,21.8,21.8,21.695,21.695,301,0
+EHLS.US,D,20250523,000000,21.8501,21.89,21.83,21.863,2708,0
+EHLS.US,D,20250527,000000,21.98,21.98,21.9,21.94,14011,0
+EHLS.US,D,20250528,000000,21.8701,21.8899,21.8701,21.8899,291,0
+EHLS.US,D,20250530,000000,21.68,21.8018,21.68,21.8018,196,0
+EHLS.US,D,20250602,000000,21.95,22.0784,21.95,22.0784,1624,0
+EHLS.US,D,20250603,000000,22.1612,22.52,21.9397,21.9397,12745,0
+EHLS.US,D,20250604,000000,21.87,21.9,21.8606,21.8606,1280,0
+EHLS.US,D,20250605,000000,21.82,21.9325,21.76,21.8089,5602,0
+EHLS.US,D,20250606,000000,21.82,21.9,21.82,21.895,549,0
+EHLS.US,D,20250609,000000,21.75,21.75,21.6851,21.6851,48818,0
+EHLS.US,D,20250610,000000,21.54,21.54,21.37,21.405,444,0
+EHLS.US,D,20250611,000000,21.68,21.7,21.6454,21.6454,11520,0
+EHLS.US,D,20250612,000000,21.72,21.78,21.72,21.7403,3322,0
+EHLS.US,D,20250613,000000,21.7,21.7,21.66,21.6858,366,0
+EHLS.US,D,20250616,000000,21.98,21.98,21.791,21.88,24808,0
+EHLS.US,D,20250617,000000,21.8,21.865,21.72,21.8422,3441,0
+EHLS.US,D,20250618,000000,21.89,21.95,21.87,21.8965,11946,0
+EHLS.US,D,20250620,000000,21.9,21.9,21.8544,21.8544,216,0
+EHLS.US,D,20250623,000000,21.97,21.97,21.89,21.965,19986,0
+EHLS.US,D,20250624,000000,22.12,22.12,22.105,22.105,117,0
+EHLS.US,D,20250626,000000,22.17,22.245,22.17,22.245,6644,0
+EHLS.US,D,20250627,000000,21.931,22.4,21.931,22.3012,6541,0
+EHLS.US,D,20250630,000000,22.44,22.447805,22.417905,22.445,1821,0
+EHLS.US,D,20250701,000000,22.21,22.21,21.66,21.835,12461,0
+EHLS.US,D,20250702,000000,21.78,21.8999,21.78,21.8598,1545,0
+EHLS.US,D,20250703,000000,22.04,22.0613,22.03,22.0613,1310,0
+EHLS.US,D,20250707,000000,22.1309,22.29,22.1309,22.29,1939,0
+EHLS.US,D,20250708,000000,22.23,22.23,21.9132,22.005,2192,0
+EHLS.US,D,20250709,000000,22.24,22.24,22.1684,22.1684,1981,0
+EHLS.US,D,20250710,000000,22.12,22.12,21.74,21.9375,2603,0
+EHLS.US,D,20250711,000000,22.12,22.12,22.05,22.0547,647,0
+EHLS.US,D,20250714,000000,22.37,22.4119,22.37,22.4119,532,0
+EHLS.US,D,20250715,000000,22.41,22.5142,22.38,22.5142,10696,0
+EHLS.US,D,20250716,000000,22.48,22.57,22.48,22.535,62782,0
+EHLS.US,D,20250718,000000,22.44,22.57,22.44,22.51,9477,0
+EHLS.US,D,20250721,000000,22.52,22.55,22.405,22.405,5097,0
+EHLS.US,D,20250722,000000,22.11,22.15,22.09,22.115,1250,0
+EHLS.US,D,20250723,000000,21.9,22.19,21.9,22.19,1124,0
+EHLS.US,D,20250724,000000,22.125,22.23,22.05,22.07,39788,0
+EHLS.US,D,20250725,000000,22.01,22.1,22.01,22.0518,9212,0
+EHLS.US,D,20250728,000000,22.0717,22.19,21.95,22.0863,28359,0
+EHLS.US,D,20250729,000000,22.11,22.13,21.98,22.1197,10501,0
+EHLS.US,D,20250730,000000,22.26,22.37,21.67,22.2954,4465,0
+EHLS.US,D,20250731,000000,22.415,22.415,22.35,22.3777,3183,0
+EHLS.US,D,20250801,000000,22,22.26,21.95,22.125,10559,0
+EHLS.US,D,20250804,000000,22.39,22.47,22.32,22.4504,17375,0
+EHLS.US,D,20250805,000000,22.5,22.5,22.13,22.356,2446,0
+EHLS.US,D,20250806,000000,22.32,22.45,22.238026,22.439,2791,0
+EHLS.US,D,20250807,000000,22.4017,22.4473,22.25,22.4473,8254,0
+EHLS.US,D,20250808,000000,22.46,22.46,21.44,22.4541,25834,0
+EHLS.US,D,20250811,000000,22.53,22.53,22.52,22.5202,4034,0
+EHLS.US,D,20250812,000000,22.59,22.6647,22.59,22.6647,1798,0
+EHLS.US,D,20250813,000000,22.43,22.43,22.32,22.3732,3921,0
+EHLS.US,D,20250814,000000,22.25,22.262,22.22,22.262,2620,0
+EHLS.US,D,20250815,000000,22.09,22.1153,22.09,22.1153,1613,0
+EHLS.US,D,20250818,000000,22.11,22.1747,22.11,22.1747,978,0
+EHLS.US,D,20250819,000000,21.7544,21.7544,21.7153,21.7153,482,0
+EHLS.US,D,20250820,000000,21.65,21.8601,21.65,21.8601,217,0
+EHLS.US,D,20250821,000000,22.035,22.035,21.9839,22.0216,1867,0
+EHLS.US,D,20250822,000000,22.1743,22.1743,22.03,22.03,1231,0
+EHLS.US,D,20250825,000000,22.22,22.22,22.1198,22.1198,1037,0
+EHLS.US,D,20250826,000000,22.39,22.4547,22.39,22.4547,428,0
+EHLS.US,D,20250828,000000,22.4744,22.5341,22.465,22.465,926,0
+EHLS.US,D,20250829,000000,22.19,22.2885,22.19,22.2885,236,0
+EHLS.US,D,20250903,000000,22.28,22.37,22.19,22.2612,1511,0
+EHLS.US,D,20250904,000000,22.2,22.27,22.2,22.2544,1831,0
+EHLS.US,D,20250905,000000,22,22.24,22,22.2159,11782,0
+EHLS.US,D,20250908,000000,22.3756,22.3756,22.363,22.363,4222,0
+EHLS.US,D,20250909,000000,22.31,22.375,22.3082,22.375,1602,0
+EHLS.US,D,20250910,000000,22.69,22.69,22.54,22.59,1348,0
+EHLS.US,D,20250911,000000,22.68,22.7,22.6296,22.6296,2060,0
+EHLS.US,D,20250912,000000,22.64,22.7444,22.61,22.7444,6559,0
+EHLS.US,D,20250915,000000,22.8,22.8799,22.8,22.8799,469,0
+EHLS.US,D,20250916,000000,22.62,22.6644,22.62,22.6644,291,0
+EHLS.US,D,20250917,000000,22.72,22.73,22.72,22.7267,397,0
+EHLS.US,D,20250918,000000,22.9205,23.0947,22.9205,23.0947,250,0
+EHLS.US,D,20250919,000000,23.35,23.3966,23.35,23.3966,645,0
+EHLS.US,D,20250922,000000,23.562,23.5741,23.55,23.5741,422,0
+EHLS.US,D,20250923,000000,23.62,23.72,23.59,23.6472,4495,0
+EHLS.US,D,20250925,000000,23.19,23.2038,23.16,23.2038,2091,0
+EHLS.US,D,20250929,000000,23.46,23.46,23.4313,23.4313,140,0
+EHLS.US,D,20250930,000000,23.44,23.44,23.4366,23.4366,126,0
+EHLS.US,D,20251001,000000,23.39,23.455,23.39,23.4235,1103,0
+EHLS.US,D,20251002,000000,23.47,23.505,23.47,23.4975,2654,0
+EHLS.US,D,20251003,000000,23.47,23.57,23.4621,23.4621,856,0
+EHLS.US,D,20251006,000000,23.65,23.87,23.65,23.7965,2525,0
+EHLS.US,D,20251007,000000,23.67,23.7877,23.54,23.7877,1848,0
+EHLS.US,D,20251008,000000,24,24.1282,23.92,24.1282,10398,0
+EHLS.US,D,20251009,000000,24.25,24.25,24.08,24.1529,1720,0
+EHLS.US,D,20251010,000000,24.25,24.36,23.6795,23.6795,1060,0
+EHLS.US,D,20251013,000000,24.27,24.4097,24.2,24.4097,1913,0
+EHLS.US,D,20251014,000000,24.17,24.61,24.17,24.4541,13877,0
+EHLS.US,D,20251015,000000,24.73,24.73,24.38,24.5747,11942,0
+EHLS.US,D,20251016,000000,24.7,24.7394,24.1862,24.1862,5337,0
+EHLS.US,D,20251017,000000,23.74,23.835,23.62,23.688,2555,0
+EHLS.US,D,20251020,000000,23.8001,23.999,23.8001,23.935,3079,0
+EHLS.US,D,20251021,000000,23.485,23.485,23.4316,23.4316,440,0
+EHLS.US,D,20251022,000000,23.08,23.0918,23.08,23.0918,7666,0
+EHLS.US,D,20251023,000000,23.44,23.5405,23.42,23.4637,1303,0
+EHLS.US,D,20251024,000000,23.86,23.86,23.78,23.8051,1969,0
+EHLS.US,D,20251027,000000,23.87,23.87,23.67,23.7856,9936,0
+EHLS.US,D,20251028,000000,23.76,23.86,23.76,23.7994,1384,0
+EHLS.US,D,20251029,000000,23.95,24.06,23.95,23.9578,4429,0
+EHLS.US,D,20251030,000000,23.891,23.9,23.7853,23.7853,6572,0
+EHLS.US,D,20251031,000000,23.93,23.93,23.8597,23.8597,109,0
+EHLS.US,D,20251103,000000,24.15,24.15,23.7644,23.7644,564,0
+EHLS.US,D,20251104,000000,23.24,23.41,23.2042,23.2042,3178,0
+EHLS.US,D,20251105,000000,23.2,23.41,23.2,23.3931,2600,0
+EHLS.US,D,20251106,000000,23.27,23.27,23.0446,23.0446,1269,0
+EHLS.US,D,20251107,000000,22.73,23.21,22.7,23.21,1160,0
+EHLS.US,D,20251110,000000,23.62,23.669,23.6097,23.6097,862,0
+EHLS.US,D,20251111,000000,23.45,23.4699,23.37,23.4252,18235,0
+EHLS.US,D,20251112,000000,23.29,23.495,23.29,23.4377,1277,0
+EHLS.US,D,20251113,000000,23.11,23.2,22.69,22.7259,2325,0
+EHLS.US,D,20251114,000000,22.3,23.05,22.3,22.9222,3163,0
+EHLS.US,D,20251117,000000,22.97,22.97,22.7498,22.8253,3125,0
+EHLS.US,D,20251118,000000,23.012,23.012,22.9182,22.9182,1542,0
+EHLS.US,D,20251119,000000,23.122,23.17,22.99,23.0517,510,0
+EHLS.US,D,20251120,000000,23.42,23.42,22.3484,22.3484,484,0
+EHLS.US,D,20251121,000000,22.45,22.45,22.4049,22.4049,535,0
+EHLS.US,D,20251124,000000,22.6401,23.1437,22.6401,23.1437,540,0
+EHLS.US,D,20251125,000000,23.02,23.2303,23.01,23.2303,3560,0
+EHLS.US,D,20251126,000000,23.39,23.47,23.39,23.4439,548,0
+EHLS.US,D,20251128,000000,23.592,23.6177,23.592,23.6177,132,0
+EHLS.US,D,20251202,000000,23.18,23.1928,23.16,23.1928,262,0
+EHLS.US,D,20251203,000000,23.16,23.2611,22.94,23.2611,9116,0
+EHLS.US,D,20251204,000000,23.335,23.61,23.335,23.5884,5408,0
+EHLS.US,D,20251205,000000,23.4,23.4,23.36,23.3709,2355,0
+EHLS.US,D,20251208,000000,23.44,23.4475,23.43,23.4452,1698,0
+EHLS.US,D,20251209,000000,23.57,23.57,23.5552,23.5552,142,0
+EHLS.US,D,20251210,000000,23.468,23.62,23.468,23.5772,1532,0
+EHLS.US,D,20251211,000000,23.28,23.7028,23.26,23.7028,2494,0
+EHLS.US,D,20251216,000000,23,23.1239,22.9,23.1239,91103,0
+EHLS.US,D,20251217,000000,22.67,22.67,22.65,22.6582,2879,0
+EHLS.US,D,20251218,000000,22.63,23.052,22.63,23.0061,2217,0
+EHLS.US,D,20251219,000000,23.315,23.4414,23.315,23.4414,784,0
+EHLS.US,D,20251222,000000,23.67,23.84,23.67,23.8155,869,0
+EHLS.US,D,20251223,000000,23.88,23.9193,23.88,23.9193,392,0
+EHLS.US,D,20251226,000000,23.86,23.86,23.825,23.825,1019,0
+EHLS.US,D,20260102,000000,23.622,23.7628,23.622,23.7628,713,0
+EHLS.US,D,20260105,000000,23.99,24.1918,23.99,24.1918,879,0
+EHLS.US,D,20260106,000000,24.15,24.4312,24.15,24.4312,961,0
+EHLS.US,D,20260108,000000,24.37,24.37,24.1679,24.1679,131,0
+EHLS.US,D,20260109,000000,24.495,24.53,24.4798,24.4798,301,0
+EHLS.US,D,20260112,000000,24.67,24.81,24.67,24.805,2431,0
+EHLS.US,D,20260113,000000,24.91,25.045,24.91,24.9188,1606,0
+EHLS.US,D,20260114,000000,24.68,24.9384,24.68,24.9384,534,0
+EHLS.US,D,20260115,000000,25.12,25.24,25.12,25.1811,5986,0
+EHLS.US,D,20260116,000000,25.36,25.39,25.35,25.3631,430,0
+EHLS.US,D,20260120,000000,25.452,25.56,25.4,25.4455,101466,0
+EHLS.US,D,20260121,000000,25.602,25.8,25.32,25.5762,2879,0
+EHLS.US,D,20260122,000000,25.72,25.81,25.72,25.7368,2209,0
+EHLS.US,D,20260123,000000,25.69,25.69,25.65,25.6646,1362,0
+EHLS.US,D,20260126,000000,25.935,25.935,25.535,25.535,505,0
+EHLS.US,D,20260127,000000,25.8,26.008,25.8,26.008,309,0
+EHLS.US,D,20260128,000000,25.99,26.1016,25.99,26.1016,1469,0
+EHLS.US,D,20260129,000000,25.69,26.057,25.69,26.057,1184,0
+EHLS.US,D,20260130,000000,25.9,25.9,25.115,25.1343,1001,0
+EHLS.US,D,20260202,000000,25.29,25.415,25.29,25.3253,707,0
+EHLS.US,D,20260203,000000,25.72,25.9441,25.645,25.9441,1425,0
+EHLS.US,D,20260204,000000,25.36,25.3601,24.8442,24.8442,1066,0
+EHLS.US,D,20260205,000000,24.65,24.77,24.48,24.5359,3415,0
+EHLS.US,D,20260206,000000,25.052,25.39,25.052,25.3576,2640,0
+EHLS.US,D,20260209,000000,25.5,25.82,25.5,25.8043,2664,0
+EHLS.US,D,20260210,000000,25.4904,25.4904,25.4792,25.4792,641,0
+EHLS.US,D,20260211,000000,25.33,25.6557,25.33,25.6557,464,0
+EHLS.US,D,20260213,000000,25.655,25.705,25.6184,25.6184,610,0
+EHLS.US,D,20260217,000000,25.6577,25.6577,25.6566,25.6566,201,0
+EHLS.US,D,20260218,000000,25.79,25.83,25.67,25.69,12105,0